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 | ₩94,658 | ₩95,343 | ₩93,840 | ₩94,672 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,746 | ₩95,463 | ₩93,746 | ₩94,833 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,739 | ₩96,697 | ₩94,336 | ₩94,806 | +0.07% | 90.7만 |
| 2026.10.06 | ₩93,035 | ₩96,215 | ₩93,035 | ₩95,208 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,525 | ₩92,874 | ₩91,452 | ₩92,270 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,794 | ₩93,746 | ₩92,230 | ₩93,263 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,218 | ₩92,525 | ₩89,883 | ₩92,042 | +2.02% | 56.4만 |
| 2026.09.30 | ₩92,163 | ₩92,244 | ₩90,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,117 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩91,144 | ₩91,948 | ₩90,084 | ₩91,814 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,627 | ₩92,753 | ₩90,915 | ₩91,318 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,700 | ₩93,464 | ₩92,029 | ₩92,646 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,686 | ₩94,135 | ₩91,385 | ₩92,700 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,901 | ₩93,974 | ₩91,922 | ₩92,579 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩94,108 | ₩95,383 | ₩92,646 | ₩93,451 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,880 | ₩93,894 | ₩92,056 | ₩92,646 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩93,142 | ₩94,122 | ₩92,217 | ₩92,646 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,228 | ₩96,228 | ₩93,464 | ₩93,599 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,779 | ₩95,986 | ₩93,303 | ₩94,551 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,518 | ₩95,195 | ₩92,552 | ₩94,269 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,591 | ₩94,699 | ₩92,968 | ₩93,464 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,665 | ₩96,496 | ₩90,889 | ₩95,128 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,571 | ₩96,416 | ₩94,739 | ₩94,846 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,690 | ₩97,798 | ₩95,651 | ₩96,362 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,757 | ₩98,898 | ₩97,180 | ₩97,422 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,301 | ₩98,884 | ₩95,249 | ₩97,838 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,568 | ₩99,944 | ₩97,610 | ₩98,200 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩101,205 | ₩101,889 | ₩99,313 | ₩99,568 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,999 | ₩101,983 | ₩97,476 | ₩101,473 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,890 | ₩99,971 | ₩97,596 | ₩98,374 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩100,011 | ₩100,749 | ₩98,026 | ₩99,770 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,763 | ₩99,783 | ₩98,213 | ₩99,193 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,421 | ₩100,709 | ₩98,750 | ₩99,703 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩99,179 | ₩99,287 | ₩97,194 | ₩98,951 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,851 | ₩99,287 | ₩97,489 | ₩98,884 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,455 | ₩98,723 | ₩97,422 | ₩97,476 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩96,027 | ₩98,884 | ₩96,027 | ₩97,690 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,971 | ₩100,507 | ₩97,140 | ₩97,221 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,246 | ₩99,246 | ₩97,248 | ₩98,777 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,857 | ₩100,414 | ₩98,763 | ₩99,501 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,334 | ₩99,112 | ₩97,798 | ₩98,884 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,709 | ₩101,366 | ₩98,213 | ₩98,401 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,655 | ₩100,896 | ₩99,005 | ₩100,239 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,286 | ₩102,694 | ₩99,823 | ₩100,051 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,588 | ₩102,466 | ₩98,737 | ₩101,151 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩97,033 | ₩104,975 | ₩96,402 | ₩102,560 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,213 | ₩98,254 | ₩95,986 | ₩97,207 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,610 | ₩97,650 | ₩95,852 | ₩96,188 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,316 | ₩97,261 | ₩95,208 | ₩97,019 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,926 | ₩99,179 | ₩95,745 | ₩96,255 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩97,006 | ₩97,891 | ₩96,054 | ₩97,408 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,877 | ₩100,467 | ₩96,000 | ₩97,529 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,932 | ₩100,601 | ₩93,572 | ₩97,717 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,883 | ₩96,926 | ₩89,883 | ₩91,237 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,292 | ₩89,923 | ₩88,045 | ₩89,051 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩90,017 | ₩90,915 | ₩88,702 | ₩89,078 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,553 | ₩91,975 | ₩88,581 | ₩89,292 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,244 | ₩93,451 | ₩91,546 | ₩91,774 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩91,144 | ₩92,834 | ₩89,480 | ₩91,908 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,297 | ₩92,364 | ₩90,392 | ₩90,822 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,452 | ₩93,424 | ₩90,513 | ₩92,083 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩91,157 | ₩92,713 | ₩90,996 | ₩92,311 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,574 | ₩92,096 | ₩89,306 | ₩91,586 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,359 | ₩89,815 | ₩88,514 | ₩89,534 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩90,111 | ₩90,111 | ₩87,723 | ₩88,434 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,393 | ₩90,312 | ₩87,481 | ₩89,547 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,670 | ₩87,468 | ₩85,026 | ₩87,199 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,716 | ₩86,716 | ₩84,275 | ₩85,455 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,668 | ₩90,298 | ₩88,045 | ₩88,179 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩89,118 | ₩90,379 | ₩88,179 | ₩89,480 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,883 | ₩90,795 | ₩88,850 | ₩89,896 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩88,165 | ₩90,097 | ₩87,508 | ₩89,467 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,998 | ₩89,252 | ₩85,858 | ₩88,393 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩85,013 | ₩86,247 | ₩83,322 | ₩86,166 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,536 | ₩86,703 | ₩83,564 | ₩85,777 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,536 | ₩87,521 | ₩85,388 | ₩86,435 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,193 | ₩86,488 | ₩83,846 | ₩85,107 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,554 | ₩89,426 | ₩85,710 | ₩85,777 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,526 | ₩91,573 | ₩90,285 | ₩90,808 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,199 | ₩91,184 | ₩87,199 | ₩91,117 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩87,052 | ₩88,273 | ₩86,193 | ₩86,341 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,709 | ₩89,024 | ₩86,488 | ₩86,609 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,782 | ₩88,782 | ₩87,360 | ₩87,790 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,796 | ₩88,796 | ₩87,038 | ₩87,173 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,407 | ₩89,118 | ₩85,442 | ₩87,910 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,845 | ₩90,151 | ₩85,254 | ₩87,025 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,439 | ₩84,677 | ₩76,843 | ₩83,846 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩75,139 | ₩77,581 | ₩73,757 | ₩77,084 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,703 | ₩76,320 | ₩74,509 | ₩75,394 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩77,004 | ₩78,050 | ₩75,662 | ₩76,561 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,232 | ₩77,782 | ₩75,528 | ₩76,467 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,862 | ₩78,708 | ₩77,151 | ₩77,245 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,172 | ₩77,849 | ₩75,085 | ₩77,822 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,682 | ₩79,003 | ₩75,957 | ₩77,675 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,226 | ₩77,648 | ₩75,635 | ₩76,896 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,547 | ₩79,204 | ₩76,092 | ₩76,883 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,862 | ₩78,627 | ₩76,829 | ₩77,621 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,266 | ₩77,326 | ₩75,287 | ₩76,749 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,468 | ₩75,864 | ₩73,221 | ₩75,474 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,684 | ₩77,218 | ₩72,657 | ₩75,112 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,300 | ₩75,917 | ₩73,140 | ₩73,355 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,301 | ₩76,467 | ₩73,301 | ₩76,025 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,428 | ₩74,428 | ₩72,657 | ₩73,113 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩76,038 | ₩76,642 | ₩75,059 | ₩75,327 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,159 | ₩77,567 | ₩75,501 | ₩75,796 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,282 | ₩77,312 | ₩71,960 | ₩76,092 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩74,079 | ₩74,079 | ₩72,456 | ₩72,550 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,596 | ₩74,643 | ₩72,657 | ₩73,798 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,596 | ₩74,213 | ₩72,550 | ₩73,060 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩73,046 | ₩74,884 | ₩72,845 | ₩73,234 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,860 | ₩70,900 | ₩69,116 | ₩70,108 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,874 | ₩71,624 | ₩68,324 | ₩70,484 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,530 | ₩71,691 | ₩68,727 | ₩69,518 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,829 | ₩71,758 | ₩65,239 | ₩71,450 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,516 | ₩74,938 | ₩64,702 | ₩65,936 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,728 | ₩77,983 | ₩75,904 | ₩76,467 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩77,138 | ₩78,520 | ₩75,676 | ₩77,406 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,507 | ₩77,393 | ₩75,756 | ₩77,004 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩76,105 | ₩76,722 | ₩75,206 | ₩76,212 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,554 | ₩77,701 | ₩75,582 | ₩76,145 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,822 | ₩78,654 | ₩75,904 | ₩76,950 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,903 | ₩78,319 | ₩77,299 | ₩77,768 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,581 | ₩80,384 | ₩77,581 | ₩78,506 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,193 | ₩77,353 | ₩74,522 | ₩77,098 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩74,079 | ₩74,938 | ₩72,885 | ₩74,683 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,864 | ₩76,132 | ₩73,838 | ₩74,254 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,367 | ₩75,984 | ₩73,798 | ₩75,864 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,320 | ₩76,427 | ₩75,072 | ₩75,689 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,871 | ₩76,065 | ₩74,093 | ₩75,555 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,421 | ₩75,864 | ₩74,817 | ₩75,434 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩72,080 | ₩72,993 | ₩71,343 | ₩72,912 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,630 | ₩73,288 | ₩70,739 | ₩72,282 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,180 | ₩75,153 | ₩72,483 | ₩72,966 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩75,072 | ₩75,662 | ₩74,240 | ₩74,374 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,168 | ₩74,710 | ₩71,168 | ₩74,602 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩72,121 | ₩72,174 | ₩69,867 | ₩70,122 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,624 | ₩72,617 | ₩70,833 | ₩71,343 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,356 | ₩73,315 | ₩70,967 | ₩72,711 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,183 | ₩72,107 | ₩68,619 | ₩71,919 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,205 | ₩68,700 | ₩66,137 | ₩68,163 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,305 | ₩68,485 | ₩66,942 | ₩66,969 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,935 | ₩67,935 | ₩64,648 | ₩65,480 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,419 | ₩67,962 | ₩65,212 | ₩67,331 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,646 | ₩69,102 | ₩66,795 | ₩67,197 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,740 | ₩69,961 | ₩68,552 | ₩69,075 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,519 | ₩68,418 | ₩67,117 | ₩67,962 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,874 | ₩69,196 | ₩66,674 | ₩67,036 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩70,068 | ₩70,739 | ₩67,975 | ₩68,391 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,376 | ₩72,684 | ₩70,135 | ₩70,524 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,596 | ₩74,509 | ₩72,510 | ₩72,765 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩73,046 | ₩74,093 | ₩71,490 | ₩73,610 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,810 | ₩76,642 | ₩73,113 | ₩74,388 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩80,076 | ₩80,371 | ₩76,762 | ₩76,964 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,639 | ₩81,015 | ₩79,700 | ₩80,532 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,378 | ₩81,095 | ₩77,943 | ₩79,982 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,686 | ₩82,209 | ₩78,788 | ₩82,035 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩82,155 | ₩83,792 | ₩81,485 | ₩83,658 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,685 | ₩84,704 | ₩82,705 | ₩83,537 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,381 | ₩86,381 | ₩80,626 | ₩83,470 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩85,040 | ₩87,065 | ₩85,040 | ₩85,979 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,455 | ₩86,287 | ₩83,322 | ₩84,570 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,208 | ₩86,985 | ₩83,564 | ₩86,931 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,382 | ₩86,153 | ₩83,846 | ₩84,812 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,988 | ₩85,120 | ₩80,988 | ₩85,040 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,860 | ₩81,860 | ₩79,271 | ₩80,800 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,619 | ₩82,866 | ₩81,377 | ₩81,739 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,235 | ₩86,274 | ₩81,109 | ₩81,874 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,631 | ₩85,214 | ₩83,457 | ₩83,752 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,221 | ₩84,825 | ₩83,296 | ₩83,792 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,925 | ₩86,421 | ₩83,457 | ₩83,497 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩85,174 | ₩86,596 | ₩85,174 | ₩86,073 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩86,086 | ₩86,448 | ₩83,899 | ₩84,691 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩83,108 | ₩88,071 | ₩83,068 | ₩86,623 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,902 | ₩83,899 | ₩77,634 | ₩81,941 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,726 | ₩82,974 | ₩80,317 | ₩82,585 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,571 | ₩83,215 | ₩80,291 | ₩82,048 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,805 | ₩83,805 | ₩80,867 | ₩82,813 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,993 | ₩84,074 | ₩82,477 | ₩83,336 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,819 | ₩84,248 | ₩83,121 | ₩83,577 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩85,066 | ₩85,066 | ₩83,591 | ₩83,792 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,469 | ₩85,523 | ₩83,604 | ₩84,946 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,932 | ₩85,979 | ₩84,369 | ₩84,637 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,960 | ₩84,838 | ₩82,115 | ₩84,396 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,416 | ₩83,725 | ₩80,613 | ₩82,142 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,321 | ₩85,898 | ₩84,127 | ₩84,369 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,851 | ₩87,038 | ₩85,536 | ₩86,086 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩86,019 | ₩86,864 | ₩85,496 | ₩86,609 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,770 | ₩87,454 | ₩85,335 | ₩86,005 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,591 | ₩86,649 | ₩83,000 | ₩86,327 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,961 | ₩83,752 | ₩80,532 | ₩83,631 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,533 | ₩80,894 | ₩77,487 | ₩80,371 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩82,155 | ₩83,148 | ₩79,700 | ₩79,754 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,197 | ₩82,826 | ₩80,103 | ₩82,155 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,834 | ₩81,900 | ₩79,834 | ₩80,613 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,405 | ₩80,492 | ₩78,023 | ₩80,291 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,775 | ₩79,553 | ₩78,560 | ₩78,708 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,620 | ₩79,942 | ₩78,895 | ₩79,352 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,794 | ₩80,116 | ₩78,976 | ₩79,700 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,620 | ₩80,197 | ₩79,030 | ₩80,089 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,606 | ₩79,741 | ₩78,855 | ₩79,673 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩80,103 | ₩80,103 | ₩78,694 | ₩79,244 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,875 | ₩80,545 | ₩79,432 | ₩79,794 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,284 | ₩80,291 | ₩78,171 | ₩79,767 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,183 | ₩81,646 | ₩78,801 | ₩79,512 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩78,023 | ₩80,854 | ₩77,608 | ₩80,183 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩80,063 | ₩80,103 | ₩78,184 | ₩78,681 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,914 | ₩81,914 | ₩79,526 | ₩80,264 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,981 | ₩82,061 | ₩78,936 | ₩79,352 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,411 | ₩82,719 | ₩80,277 | ₩81,324 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,393 | ₩80,626 | ₩77,071 | ₩80,277 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,762 | ₩78,453 | ₩76,762 | ₩77,272 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,493 | ₩78,721 | ₩77,111 | ₩77,138 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩78,010 | ₩79,687 | ₩77,701 | ₩78,600 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩78,144 | ₩78,533 | ₩76,695 | ₩78,198 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,668 | ₩79,298 | ₩76,668 | ₩78,184 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,701 | ₩78,372 | ₩76,561 | ₩77,125 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,644 | ₩78,909 | ₩72,510 | ₩77,983 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,457 | ₩71,571 | ₩70,149 | ₩70,967 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,183 | ₩70,913 | ₩69,183 | ₩70,484 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,324 | ₩69,786 | ₩68,324 | ₩69,478 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,533 | ₩67,546 | ₩66,459 | ₩67,237 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩65,078 | ₩68,673 | ₩64,796 | ₩67,573 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,285 | ₩66,647 | ₩64,393 | ₩64,635 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,929 | ₩67,130 | ₩65,279 | ₩65,748 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,433 | ₩67,318 | ₩66,111 | ₩67,103 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,223 | ₩69,357 | ₩66,459 | ₩66,540 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,390 | ₩70,967 | ₩68,284 | ₩69,102 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩67,077 | ₩71,557 | ₩66,808 | ₩71,235 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,466 | ₩68,472 | ₩67,130 | ₩67,170 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,278 | ₩67,935 | ₩66,433 | ₩67,157 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,881 | ₩67,908 | ₩65,547 | ₩66,929 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,318 | ₩68,096 | ₩65,990 | ₩67,144 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,311 | ₩68,767 | ₩66,848 | ₩67,466 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,407 | ₩68,888 | ₩63,213 | ₩68,069 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,964 | ₩65,104 | ₩63,843 | ₩64,179 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,903 | ₩65,480 | ₩64,018 | ₩64,702 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,756 | ₩65,654 | ₩64,165 | ₩65,601 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,869 | ₩66,352 | ₩64,903 | ₩65,292 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,714 | ₩68,217 | ₩66,312 | ₩66,594 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,948 | ₩67,975 | ₩66,634 | ₩67,144 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,975 | ₩68,901 | ₩67,506 | ₩67,975 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,975 | ₩68,002 | ₩67,170 | ₩67,774 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,720 | ₩68,257 | ₩66,459 | ₩66,902 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩68,002 | ₩68,512 | ₩66,459 | ₩66,473 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,768 | ₩68,391 | ₩66,768 | ₩67,948 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩66,003 | ₩67,157 | ₩65,815 | ₩66,983 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,587 | ₩65,963 | ₩64,984 | ₩65,547 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,151 | ₩66,298 | ₩65,078 | ₩65,654 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩66,084 | ₩66,889 | ₩65,265 | ₩65,762 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,817 | ₩66,191 | ₩63,709 | ₩65,748 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,420 | ₩66,325 | ₩64,420 | ₩64,863 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,587 | ₩65,976 | ₩63,374 | ₩63,736 | -2.82% | 103.7만 |
|---|