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 | ₩94,643 | ₩95,327 | ₩93,825 | ₩94,656 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,731 | ₩95,448 | ₩93,731 | ₩94,817 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,723 | ₩96,682 | ₩94,321 | ₩94,790 | +0.07% | 90.7만 |
| 2026.10.06 | ₩93,020 | ₩96,199 | ₩93,020 | ₩95,193 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,510 | ₩92,859 | ₩91,437 | ₩92,255 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,778 | ₩93,731 | ₩92,215 | ₩93,248 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,203 | ₩92,510 | ₩89,868 | ₩92,027 | +2.02% | 56.4만 |
| 2026.09.30 | ₩92,148 | ₩92,228 | ₩90,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,102 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩91,129 | ₩91,933 | ₩90,069 | ₩91,799 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,611 | ₩92,738 | ₩90,901 | ₩91,303 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,685 | ₩93,449 | ₩92,014 | ₩92,631 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,671 | ₩94,120 | ₩91,370 | ₩92,685 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,886 | ₩93,959 | ₩91,907 | ₩92,564 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩94,093 | ₩95,367 | ₩92,631 | ₩93,436 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,865 | ₩93,878 | ₩92,041 | ₩92,631 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩93,127 | ₩94,106 | ₩92,202 | ₩92,631 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,212 | ₩96,212 | ₩93,449 | ₩93,583 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,764 | ₩95,971 | ₩93,288 | ₩94,536 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,503 | ₩95,179 | ₩92,537 | ₩94,254 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,576 | ₩94,683 | ₩92,953 | ₩93,449 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,649 | ₩96,480 | ₩90,874 | ₩95,112 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,555 | ₩96,400 | ₩94,723 | ₩94,831 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,674 | ₩97,782 | ₩95,635 | ₩96,346 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,741 | ₩98,881 | ₩97,164 | ₩97,406 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,285 | ₩98,868 | ₩95,233 | ₩97,822 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,552 | ₩99,928 | ₩97,594 | ₩98,184 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩101,188 | ₩101,872 | ₩99,297 | ₩99,552 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,983 | ₩101,966 | ₩97,460 | ₩101,457 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,874 | ₩99,954 | ₩97,580 | ₩98,358 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩99,995 | ₩100,732 | ₩98,010 | ₩99,753 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,747 | ₩99,767 | ₩98,197 | ₩99,176 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,404 | ₩100,692 | ₩98,734 | ₩99,686 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩99,163 | ₩99,270 | ₩97,178 | ₩98,935 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,835 | ₩99,270 | ₩97,473 | ₩98,868 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,439 | ₩98,707 | ₩97,406 | ₩97,460 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩96,011 | ₩98,868 | ₩96,011 | ₩97,674 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,954 | ₩100,491 | ₩97,124 | ₩97,205 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,230 | ₩99,230 | ₩97,232 | ₩98,761 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,841 | ₩100,397 | ₩98,747 | ₩99,485 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,318 | ₩99,096 | ₩97,782 | ₩98,868 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,692 | ₩101,349 | ₩98,197 | ₩98,385 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,638 | ₩100,880 | ₩98,989 | ₩100,223 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,269 | ₩102,677 | ₩99,807 | ₩100,035 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,571 | ₩102,449 | ₩98,720 | ₩101,135 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩97,017 | ₩104,958 | ₩96,387 | ₩102,543 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,197 | ₩98,238 | ₩95,971 | ₩97,191 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,594 | ₩97,634 | ₩95,837 | ₩96,172 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,300 | ₩97,245 | ₩95,193 | ₩97,004 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,910 | ₩99,163 | ₩95,729 | ₩96,239 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩96,990 | ₩97,875 | ₩96,038 | ₩97,393 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,861 | ₩100,451 | ₩95,984 | ₩97,513 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,916 | ₩100,585 | ₩93,556 | ₩97,701 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,868 | ₩96,910 | ₩89,868 | ₩91,222 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,278 | ₩89,908 | ₩88,030 | ₩89,036 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩90,002 | ₩90,901 | ₩88,687 | ₩89,063 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,538 | ₩91,960 | ₩88,567 | ₩89,278 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,228 | ₩93,436 | ₩91,531 | ₩91,759 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩91,129 | ₩92,819 | ₩89,465 | ₩91,893 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,282 | ₩92,349 | ₩90,377 | ₩90,807 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,437 | ₩93,409 | ₩90,498 | ₩92,068 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩91,142 | ₩92,698 | ₩90,981 | ₩92,296 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,559 | ₩92,081 | ₩89,291 | ₩91,571 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,345 | ₩89,801 | ₩88,500 | ₩89,519 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩90,096 | ₩90,096 | ₩87,708 | ₩88,419 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,379 | ₩90,297 | ₩87,467 | ₩89,532 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,656 | ₩87,453 | ₩85,012 | ₩87,185 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,702 | ₩86,702 | ₩84,261 | ₩85,441 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,653 | ₩90,284 | ₩88,030 | ₩88,164 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩89,103 | ₩90,364 | ₩88,164 | ₩89,465 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,868 | ₩90,780 | ₩88,835 | ₩89,881 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩88,151 | ₩90,082 | ₩87,494 | ₩89,452 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,984 | ₩89,237 | ₩85,844 | ₩88,379 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩84,999 | ₩86,233 | ₩83,309 | ₩86,152 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,522 | ₩86,689 | ₩83,550 | ₩85,763 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,522 | ₩87,507 | ₩85,374 | ₩86,421 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,179 | ₩86,474 | ₩83,832 | ₩85,093 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,540 | ₩89,412 | ₩85,696 | ₩85,763 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,512 | ₩91,558 | ₩90,270 | ₩90,793 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,185 | ₩91,169 | ₩87,185 | ₩91,102 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩87,038 | ₩88,258 | ₩86,179 | ₩86,327 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,695 | ₩89,009 | ₩86,474 | ₩86,595 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,768 | ₩88,768 | ₩87,346 | ₩87,775 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,781 | ₩88,781 | ₩87,024 | ₩87,158 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,392 | ₩89,103 | ₩85,428 | ₩87,896 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,830 | ₩90,136 | ₩85,240 | ₩87,011 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,426 | ₩84,663 | ₩76,830 | ₩83,832 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩75,127 | ₩77,568 | ₩73,745 | ₩77,072 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,690 | ₩76,307 | ₩74,496 | ₩75,382 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩76,991 | ₩78,037 | ₩75,650 | ₩76,549 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,219 | ₩77,769 | ₩75,516 | ₩76,455 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,850 | ₩78,695 | ₩77,139 | ₩77,233 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,160 | ₩77,836 | ₩75,073 | ₩77,809 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,669 | ₩78,990 | ₩75,945 | ₩77,662 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,213 | ₩77,635 | ₩75,623 | ₩76,884 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,534 | ₩79,191 | ₩76,079 | ₩76,870 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,850 | ₩78,614 | ₩76,817 | ₩77,608 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,253 | ₩77,313 | ₩75,274 | ₩76,736 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,456 | ₩75,851 | ₩73,209 | ₩75,462 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,672 | ₩77,206 | ₩72,645 | ₩75,100 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,288 | ₩75,905 | ₩73,128 | ₩73,343 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,289 | ₩76,455 | ₩73,289 | ₩76,012 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,416 | ₩74,416 | ₩72,645 | ₩73,101 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩76,025 | ₩76,629 | ₩75,046 | ₩75,315 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,146 | ₩77,555 | ₩75,489 | ₩75,784 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,270 | ₩77,300 | ₩71,948 | ₩76,079 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩74,067 | ₩74,067 | ₩72,444 | ₩72,538 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,584 | ₩74,630 | ₩72,645 | ₩73,785 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,584 | ₩74,201 | ₩72,538 | ₩73,048 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩73,034 | ₩74,872 | ₩72,833 | ₩73,222 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,848 | ₩70,888 | ₩69,104 | ₩70,097 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,863 | ₩71,613 | ₩68,313 | ₩70,472 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,519 | ₩71,680 | ₩68,715 | ₩69,507 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,818 | ₩71,747 | ₩65,228 | ₩71,438 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,504 | ₩74,926 | ₩64,691 | ₩65,925 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,715 | ₩77,970 | ₩75,891 | ₩76,455 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩77,125 | ₩78,507 | ₩75,663 | ₩77,394 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,495 | ₩77,380 | ₩75,744 | ₩76,991 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩76,093 | ₩76,710 | ₩75,194 | ₩76,200 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,541 | ₩77,689 | ₩75,569 | ₩76,133 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,809 | ₩78,641 | ₩75,891 | ₩76,938 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,890 | ₩78,306 | ₩77,286 | ₩77,756 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,568 | ₩80,371 | ₩77,568 | ₩78,493 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,180 | ₩77,340 | ₩74,510 | ₩77,085 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩74,067 | ₩74,926 | ₩72,873 | ₩74,671 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,851 | ₩76,119 | ₩73,826 | ₩74,242 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,355 | ₩75,972 | ₩73,785 | ₩75,851 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,307 | ₩76,414 | ₩75,060 | ₩75,677 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,859 | ₩76,052 | ₩74,081 | ₩75,543 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,408 | ₩75,851 | ₩74,805 | ₩75,422 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩72,069 | ₩72,981 | ₩71,331 | ₩72,900 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,619 | ₩73,276 | ₩70,727 | ₩72,270 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,168 | ₩75,140 | ₩72,471 | ₩72,954 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩75,060 | ₩75,650 | ₩74,228 | ₩74,362 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,156 | ₩74,698 | ₩71,156 | ₩74,590 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩72,109 | ₩72,162 | ₩69,855 | ₩70,110 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,613 | ₩72,605 | ₩70,821 | ₩71,331 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,344 | ₩73,303 | ₩70,955 | ₩72,699 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,171 | ₩72,095 | ₩68,608 | ₩71,908 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,194 | ₩68,688 | ₩66,127 | ₩68,152 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,294 | ₩68,474 | ₩66,931 | ₩66,958 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,924 | ₩67,924 | ₩64,638 | ₩65,469 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,408 | ₩67,951 | ₩65,201 | ₩67,320 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,635 | ₩69,091 | ₩66,784 | ₩67,186 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,729 | ₩69,949 | ₩68,541 | ₩69,064 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,508 | ₩68,407 | ₩67,106 | ₩67,951 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,863 | ₩69,185 | ₩66,663 | ₩67,025 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩70,057 | ₩70,727 | ₩67,964 | ₩68,380 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,364 | ₩72,672 | ₩70,124 | ₩70,513 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,584 | ₩74,496 | ₩72,498 | ₩72,753 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩73,034 | ₩74,081 | ₩71,478 | ₩73,598 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,797 | ₩76,629 | ₩73,101 | ₩74,376 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩80,063 | ₩80,358 | ₩76,750 | ₩76,951 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,626 | ₩81,002 | ₩79,687 | ₩80,519 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,365 | ₩81,082 | ₩77,930 | ₩79,969 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,672 | ₩82,195 | ₩78,775 | ₩82,021 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩82,142 | ₩83,778 | ₩81,471 | ₩83,644 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,671 | ₩84,690 | ₩82,692 | ₩83,523 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,367 | ₩86,367 | ₩80,613 | ₩83,456 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩85,026 | ₩87,051 | ₩85,026 | ₩85,965 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,441 | ₩86,273 | ₩83,309 | ₩84,556 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,194 | ₩86,971 | ₩83,550 | ₩86,917 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,368 | ₩86,139 | ₩83,832 | ₩84,798 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,975 | ₩85,106 | ₩80,975 | ₩85,026 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,847 | ₩81,847 | ₩79,258 | ₩80,787 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,605 | ₩82,853 | ₩81,364 | ₩81,726 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,221 | ₩86,260 | ₩81,096 | ₩81,860 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,617 | ₩85,200 | ₩83,443 | ₩83,738 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,207 | ₩84,811 | ₩83,282 | ₩83,778 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,911 | ₩86,407 | ₩83,443 | ₩83,483 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩85,160 | ₩86,582 | ₩85,160 | ₩86,058 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩86,072 | ₩86,434 | ₩83,886 | ₩84,677 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩83,094 | ₩88,057 | ₩83,054 | ₩86,608 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,888 | ₩83,886 | ₩77,622 | ₩81,927 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,713 | ₩82,960 | ₩80,304 | ₩82,571 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,558 | ₩83,201 | ₩80,277 | ₩82,035 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,792 | ₩83,792 | ₩80,854 | ₩82,799 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,979 | ₩84,060 | ₩82,464 | ₩83,322 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,805 | ₩84,234 | ₩83,108 | ₩83,564 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩85,052 | ₩85,052 | ₩83,577 | ₩83,778 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,455 | ₩85,509 | ₩83,590 | ₩84,932 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,918 | ₩85,965 | ₩84,355 | ₩84,623 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,947 | ₩84,824 | ₩82,102 | ₩84,382 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,403 | ₩83,711 | ₩80,599 | ₩82,128 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,307 | ₩85,884 | ₩84,114 | ₩84,355 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,836 | ₩87,024 | ₩85,522 | ₩86,072 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩86,005 | ₩86,850 | ₩85,482 | ₩86,595 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,756 | ₩87,440 | ₩85,321 | ₩85,991 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,577 | ₩86,635 | ₩82,987 | ₩86,313 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,948 | ₩83,738 | ₩80,519 | ₩83,617 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,520 | ₩80,881 | ₩77,474 | ₩80,358 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩82,142 | ₩83,134 | ₩79,687 | ₩79,741 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,184 | ₩82,812 | ₩80,090 | ₩82,142 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,821 | ₩81,887 | ₩79,821 | ₩80,599 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,392 | ₩80,479 | ₩78,011 | ₩80,277 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,762 | ₩79,540 | ₩78,547 | ₩78,695 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,607 | ₩79,929 | ₩78,882 | ₩79,338 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,781 | ₩80,103 | ₩78,963 | ₩79,687 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,607 | ₩80,184 | ₩79,017 | ₩80,076 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,593 | ₩79,727 | ₩78,842 | ₩79,660 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩80,090 | ₩80,090 | ₩78,681 | ₩79,231 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,862 | ₩80,532 | ₩79,419 | ₩79,781 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,271 | ₩80,277 | ₩78,158 | ₩79,754 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,170 | ₩81,632 | ₩78,789 | ₩79,499 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩78,011 | ₩80,841 | ₩77,595 | ₩80,170 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩80,049 | ₩80,090 | ₩78,172 | ₩78,668 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,900 | ₩81,900 | ₩79,513 | ₩80,251 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,967 | ₩82,048 | ₩78,923 | ₩79,338 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,398 | ₩82,705 | ₩80,264 | ₩81,310 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,380 | ₩80,613 | ₩77,058 | ₩80,264 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,750 | ₩78,440 | ₩76,750 | ₩77,259 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,480 | ₩78,708 | ₩77,098 | ₩77,125 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩77,997 | ₩79,674 | ₩77,689 | ₩78,587 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩78,131 | ₩78,520 | ₩76,683 | ₩78,185 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,656 | ₩79,285 | ₩76,656 | ₩78,172 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,689 | ₩78,359 | ₩76,549 | ₩77,112 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,632 | ₩78,896 | ₩72,498 | ₩77,970 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,446 | ₩71,559 | ₩70,137 | ₩70,955 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,171 | ₩70,902 | ₩69,171 | ₩70,472 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,313 | ₩69,775 | ₩68,313 | ₩69,466 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,522 | ₩67,535 | ₩66,448 | ₩67,226 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩65,067 | ₩68,662 | ₩64,785 | ₩67,562 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,274 | ₩66,636 | ₩64,383 | ₩64,624 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,918 | ₩67,119 | ₩65,268 | ₩65,738 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,422 | ₩67,307 | ₩66,100 | ₩67,092 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,212 | ₩69,346 | ₩66,448 | ₩66,529 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,379 | ₩70,955 | ₩68,273 | ₩69,091 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩67,066 | ₩71,545 | ₩66,797 | ₩71,224 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,454 | ₩68,460 | ₩67,119 | ₩67,159 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,267 | ₩67,924 | ₩66,422 | ₩67,146 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,870 | ₩67,897 | ₩65,536 | ₩66,918 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,307 | ₩68,085 | ₩65,979 | ₩67,133 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,300 | ₩68,756 | ₩66,837 | ₩67,454 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,396 | ₩68,876 | ₩63,203 | ₩68,058 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,954 | ₩65,094 | ₩63,833 | ₩64,168 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,893 | ₩65,469 | ₩64,007 | ₩64,691 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,745 | ₩65,644 | ₩64,155 | ₩65,590 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,858 | ₩66,341 | ₩64,893 | ₩65,282 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,703 | ₩68,206 | ₩66,301 | ₩66,583 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,937 | ₩67,964 | ₩66,623 | ₩67,133 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,964 | ₩68,890 | ₩67,495 | ₩67,964 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,964 | ₩67,991 | ₩67,159 | ₩67,763 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,709 | ₩68,246 | ₩66,448 | ₩66,891 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩67,991 | ₩68,501 | ₩66,448 | ₩66,462 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,757 | ₩68,380 | ₩66,757 | ₩67,937 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩65,992 | ₩67,146 | ₩65,805 | ₩66,972 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,577 | ₩65,952 | ₩64,973 | ₩65,536 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,140 | ₩66,288 | ₩65,067 | ₩65,644 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩66,073 | ₩66,878 | ₩65,255 | ₩65,751 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,806 | ₩66,180 | ₩63,699 | ₩65,738 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,410 | ₩66,314 | ₩64,410 | ₩64,852 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,577 | ₩65,966 | ₩63,363 | ₩63,726 | -2.82% | 103.7만 |
|---|