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 | ₩94,653 | ₩95,337 | ₩93,834 | ₩94,666 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,741 | ₩95,458 | ₩93,741 | ₩94,827 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,733 | ₩96,692 | ₩94,331 | ₩94,800 | +0.07% | 90.7만 |
| 2026.10.06 | ₩93,030 | ₩96,209 | ₩93,030 | ₩95,203 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,520 | ₩92,869 | ₩91,447 | ₩92,265 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,788 | ₩93,741 | ₩92,225 | ₩93,258 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,213 | ₩92,520 | ₩89,877 | ₩92,037 | +2.02% | 56.4만 |
| 2026.09.30 | ₩92,158 | ₩92,238 | ₩90,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,111 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩91,138 | ₩91,943 | ₩90,078 | ₩91,809 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,621 | ₩92,748 | ₩90,910 | ₩91,313 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,694 | ₩93,459 | ₩92,023 | ₩92,641 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,681 | ₩94,130 | ₩91,380 | ₩92,694 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,895 | ₩93,969 | ₩91,916 | ₩92,573 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩94,103 | ₩95,377 | ₩92,641 | ₩93,445 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,875 | ₩93,888 | ₩92,050 | ₩92,641 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩93,137 | ₩94,116 | ₩92,211 | ₩92,641 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,222 | ₩96,222 | ₩93,459 | ₩93,593 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,773 | ₩95,981 | ₩93,298 | ₩94,545 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,512 | ₩95,189 | ₩92,547 | ₩94,264 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,586 | ₩94,693 | ₩92,962 | ₩93,459 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,659 | ₩96,490 | ₩90,883 | ₩95,122 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,565 | ₩96,410 | ₩94,733 | ₩94,841 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,684 | ₩97,792 | ₩95,645 | ₩96,356 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,751 | ₩98,892 | ₩97,175 | ₩97,416 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,295 | ₩98,878 | ₩95,243 | ₩97,832 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,562 | ₩99,938 | ₩97,604 | ₩98,194 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩101,199 | ₩101,883 | ₩99,308 | ₩99,562 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,993 | ₩101,977 | ₩97,470 | ₩101,467 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,884 | ₩99,965 | ₩97,590 | ₩98,369 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩100,005 | ₩100,743 | ₩98,020 | ₩99,764 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,758 | ₩99,777 | ₩98,208 | ₩99,187 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,415 | ₩100,703 | ₩98,744 | ₩99,697 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩99,173 | ₩99,281 | ₩97,188 | ₩98,945 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,845 | ₩99,281 | ₩97,483 | ₩98,878 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,449 | ₩98,717 | ₩97,416 | ₩97,470 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩96,021 | ₩98,878 | ₩96,021 | ₩97,684 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,965 | ₩100,501 | ₩97,134 | ₩97,215 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,240 | ₩99,240 | ₩97,242 | ₩98,771 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,851 | ₩100,408 | ₩98,758 | ₩99,495 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,328 | ₩99,106 | ₩97,792 | ₩98,878 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,703 | ₩101,360 | ₩98,208 | ₩98,395 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,649 | ₩100,890 | ₩98,999 | ₩100,233 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,279 | ₩102,688 | ₩99,817 | ₩100,045 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,582 | ₩102,460 | ₩98,731 | ₩101,145 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩97,027 | ₩104,968 | ₩96,397 | ₩102,554 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,208 | ₩98,248 | ₩95,981 | ₩97,201 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,604 | ₩97,644 | ₩95,847 | ₩96,182 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,310 | ₩97,255 | ₩95,203 | ₩97,014 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,920 | ₩99,173 | ₩95,739 | ₩96,249 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩97,000 | ₩97,886 | ₩96,048 | ₩97,403 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,871 | ₩100,461 | ₩95,994 | ₩97,523 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,926 | ₩100,595 | ₩93,566 | ₩97,711 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,877 | ₩96,920 | ₩89,877 | ₩91,232 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,287 | ₩89,917 | ₩88,039 | ₩89,045 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩90,011 | ₩90,910 | ₩88,697 | ₩89,072 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,548 | ₩91,970 | ₩88,576 | ₩89,287 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,238 | ₩93,445 | ₩91,541 | ₩91,769 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩91,138 | ₩92,828 | ₩89,475 | ₩91,903 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,292 | ₩92,359 | ₩90,387 | ₩90,816 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,447 | ₩93,419 | ₩90,508 | ₩92,077 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩91,152 | ₩92,708 | ₩90,991 | ₩92,305 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,569 | ₩92,091 | ₩89,300 | ₩91,581 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,354 | ₩89,810 | ₩88,509 | ₩89,528 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩90,105 | ₩90,105 | ₩87,717 | ₩88,428 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,388 | ₩90,306 | ₩87,476 | ₩89,542 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,665 | ₩87,463 | ₩85,021 | ₩87,194 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,711 | ₩86,711 | ₩84,270 | ₩85,450 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,663 | ₩90,293 | ₩88,039 | ₩88,174 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩89,113 | ₩90,373 | ₩88,174 | ₩89,475 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,877 | ₩90,789 | ₩88,844 | ₩89,891 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩88,160 | ₩90,092 | ₩87,503 | ₩89,461 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,993 | ₩89,247 | ₩85,853 | ₩88,388 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩85,008 | ₩86,242 | ₩83,317 | ₩86,161 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,531 | ₩86,698 | ₩83,559 | ₩85,772 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,531 | ₩87,516 | ₩85,383 | ₩86,430 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,188 | ₩86,483 | ₩83,841 | ₩85,102 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,549 | ₩89,421 | ₩85,705 | ₩85,772 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,521 | ₩91,567 | ₩90,280 | ₩90,803 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,194 | ₩91,178 | ₩87,194 | ₩91,111 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩87,047 | ₩88,267 | ₩86,188 | ₩86,336 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,704 | ₩89,019 | ₩86,483 | ₩86,604 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,777 | ₩88,777 | ₩87,355 | ₩87,784 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,791 | ₩88,791 | ₩87,033 | ₩87,167 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,402 | ₩89,113 | ₩85,437 | ₩87,905 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,839 | ₩90,145 | ₩85,249 | ₩87,020 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,435 | ₩84,672 | ₩76,838 | ₩83,841 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩75,135 | ₩77,576 | ₩73,753 | ₩77,080 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,698 | ₩76,315 | ₩74,504 | ₩75,389 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩76,999 | ₩78,046 | ₩75,658 | ₩76,557 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,227 | ₩77,777 | ₩75,524 | ₩76,463 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,858 | ₩78,703 | ₩77,147 | ₩77,241 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,168 | ₩77,844 | ₩75,081 | ₩77,818 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,677 | ₩78,998 | ₩75,953 | ₩77,670 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,221 | ₩77,643 | ₩75,631 | ₩76,892 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,542 | ₩79,199 | ₩76,087 | ₩76,879 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,858 | ₩78,622 | ₩76,825 | ₩77,616 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,261 | ₩77,321 | ₩75,282 | ₩76,744 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,464 | ₩75,859 | ₩73,216 | ₩75,470 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,680 | ₩77,214 | ₩72,653 | ₩75,108 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,296 | ₩75,913 | ₩73,136 | ₩73,350 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,297 | ₩76,463 | ₩73,297 | ₩76,020 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,424 | ₩74,424 | ₩72,653 | ₩73,109 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩76,033 | ₩76,637 | ₩75,054 | ₩75,322 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,154 | ₩77,563 | ₩75,497 | ₩75,792 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,277 | ₩77,308 | ₩71,955 | ₩76,087 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩74,075 | ₩74,075 | ₩72,452 | ₩72,546 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,592 | ₩74,638 | ₩72,653 | ₩73,793 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,592 | ₩74,209 | ₩72,546 | ₩73,055 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩73,042 | ₩74,880 | ₩72,841 | ₩73,230 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,855 | ₩70,896 | ₩69,112 | ₩70,104 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,870 | ₩71,620 | ₩68,320 | ₩70,480 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,526 | ₩71,687 | ₩68,722 | ₩69,514 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,825 | ₩71,754 | ₩65,235 | ₩71,446 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,511 | ₩74,933 | ₩64,698 | ₩65,932 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,724 | ₩77,978 | ₩75,899 | ₩76,463 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩77,133 | ₩78,515 | ₩75,671 | ₩77,402 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,503 | ₩77,388 | ₩75,752 | ₩76,999 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩76,100 | ₩76,718 | ₩75,202 | ₩76,208 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,549 | ₩77,697 | ₩75,577 | ₩76,141 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,818 | ₩78,649 | ₩75,899 | ₩76,946 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,898 | ₩78,314 | ₩77,294 | ₩77,764 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,576 | ₩80,380 | ₩77,576 | ₩78,502 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,188 | ₩77,348 | ₩74,518 | ₩77,093 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩74,075 | ₩74,933 | ₩72,881 | ₩74,679 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,859 | ₩76,127 | ₩73,833 | ₩74,249 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,363 | ₩75,980 | ₩73,793 | ₩75,859 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,315 | ₩76,422 | ₩75,068 | ₩75,685 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,866 | ₩76,060 | ₩74,088 | ₩75,550 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,416 | ₩75,859 | ₩74,813 | ₩75,430 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩72,076 | ₩72,988 | ₩71,338 | ₩72,908 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,626 | ₩73,283 | ₩70,735 | ₩72,277 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,176 | ₩75,148 | ₩72,479 | ₩72,961 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩75,068 | ₩75,658 | ₩74,236 | ₩74,370 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,164 | ₩74,705 | ₩71,164 | ₩74,598 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩72,116 | ₩72,170 | ₩69,863 | ₩70,118 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,620 | ₩72,613 | ₩70,829 | ₩71,338 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,352 | ₩73,310 | ₩70,963 | ₩72,707 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,179 | ₩72,103 | ₩68,615 | ₩71,915 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,201 | ₩68,696 | ₩66,133 | ₩68,159 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,301 | ₩68,481 | ₩66,938 | ₩66,965 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,931 | ₩67,931 | ₩64,644 | ₩65,476 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,415 | ₩67,958 | ₩65,208 | ₩67,327 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,642 | ₩69,098 | ₩66,791 | ₩67,193 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,736 | ₩69,957 | ₩68,548 | ₩69,071 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,515 | ₩68,414 | ₩67,113 | ₩67,958 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,870 | ₩69,192 | ₩66,670 | ₩67,032 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩70,064 | ₩70,735 | ₩67,971 | ₩68,387 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,371 | ₩72,680 | ₩70,131 | ₩70,520 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,592 | ₩74,504 | ₩72,505 | ₩72,760 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩73,042 | ₩74,088 | ₩71,486 | ₩73,605 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,805 | ₩76,637 | ₩73,109 | ₩74,383 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩80,071 | ₩80,366 | ₩76,758 | ₩76,959 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,635 | ₩81,010 | ₩79,696 | ₩80,527 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,374 | ₩81,091 | ₩77,938 | ₩79,977 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,681 | ₩82,204 | ₩78,783 | ₩82,030 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩82,150 | ₩83,787 | ₩81,480 | ₩83,653 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,680 | ₩84,699 | ₩82,700 | ₩83,532 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,376 | ₩86,376 | ₩80,621 | ₩83,465 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩85,035 | ₩87,060 | ₩85,035 | ₩85,974 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,450 | ₩86,282 | ₩83,317 | ₩84,565 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,203 | ₩86,980 | ₩83,559 | ₩86,926 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,377 | ₩86,148 | ₩83,841 | ₩84,806 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,983 | ₩85,115 | ₩80,983 | ₩85,035 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,855 | ₩81,855 | ₩79,266 | ₩80,796 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,614 | ₩82,861 | ₩81,372 | ₩81,735 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,230 | ₩86,269 | ₩81,104 | ₩81,869 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,626 | ₩85,209 | ₩83,452 | ₩83,747 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,216 | ₩84,820 | ₩83,291 | ₩83,787 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,920 | ₩86,416 | ₩83,452 | ₩83,492 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩85,169 | ₩86,591 | ₩85,169 | ₩86,067 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩86,081 | ₩86,443 | ₩83,894 | ₩84,686 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩83,103 | ₩88,066 | ₩83,063 | ₩86,617 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,897 | ₩83,894 | ₩77,630 | ₩81,936 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,721 | ₩82,969 | ₩80,313 | ₩82,580 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,566 | ₩83,210 | ₩80,286 | ₩82,043 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,800 | ₩83,800 | ₩80,863 | ₩82,808 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,988 | ₩84,069 | ₩82,472 | ₩83,331 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,814 | ₩84,243 | ₩83,116 | ₩83,572 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩85,061 | ₩85,061 | ₩83,586 | ₩83,787 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,464 | ₩85,517 | ₩83,599 | ₩84,941 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,927 | ₩85,974 | ₩84,364 | ₩84,632 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,955 | ₩84,833 | ₩82,110 | ₩84,391 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,411 | ₩83,720 | ₩80,608 | ₩82,137 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,316 | ₩85,893 | ₩84,122 | ₩84,364 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,845 | ₩87,033 | ₩85,531 | ₩86,081 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩86,014 | ₩86,859 | ₩85,491 | ₩86,604 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,765 | ₩87,449 | ₩85,330 | ₩86,000 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,586 | ₩86,644 | ₩82,996 | ₩86,322 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,957 | ₩83,747 | ₩80,527 | ₩83,626 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,528 | ₩80,889 | ₩77,482 | ₩80,366 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩82,150 | ₩83,143 | ₩79,696 | ₩79,749 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,192 | ₩82,821 | ₩80,098 | ₩82,150 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,830 | ₩81,896 | ₩79,830 | ₩80,608 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,400 | ₩80,487 | ₩78,019 | ₩80,286 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,770 | ₩79,548 | ₩78,555 | ₩78,703 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,615 | ₩79,937 | ₩78,891 | ₩79,347 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,789 | ₩80,111 | ₩78,971 | ₩79,696 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,615 | ₩80,192 | ₩79,025 | ₩80,085 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,602 | ₩79,736 | ₩78,850 | ₩79,669 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩80,098 | ₩80,098 | ₩78,689 | ₩79,239 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,870 | ₩80,541 | ₩79,427 | ₩79,789 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,280 | ₩80,286 | ₩78,166 | ₩79,763 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,178 | ₩81,641 | ₩78,797 | ₩79,508 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩78,019 | ₩80,849 | ₩77,603 | ₩80,178 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩80,058 | ₩80,098 | ₩78,180 | ₩78,676 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,909 | ₩81,909 | ₩79,521 | ₩80,259 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,976 | ₩82,056 | ₩78,931 | ₩79,347 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,407 | ₩82,714 | ₩80,272 | ₩81,319 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,388 | ₩80,621 | ₩77,066 | ₩80,272 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,758 | ₩78,448 | ₩76,758 | ₩77,268 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,488 | ₩78,716 | ₩77,107 | ₩77,133 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩78,005 | ₩79,682 | ₩77,697 | ₩78,596 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩78,139 | ₩78,528 | ₩76,691 | ₩78,193 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,664 | ₩79,293 | ₩76,664 | ₩78,180 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,697 | ₩78,368 | ₩76,557 | ₩77,120 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,640 | ₩78,904 | ₩72,505 | ₩77,978 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,453 | ₩71,566 | ₩70,144 | ₩70,963 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,179 | ₩70,909 | ₩69,179 | ₩70,480 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,320 | ₩69,782 | ₩68,320 | ₩69,474 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,529 | ₩67,542 | ₩66,455 | ₩67,233 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩65,074 | ₩68,669 | ₩64,792 | ₩67,569 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,281 | ₩66,643 | ₩64,390 | ₩64,631 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,925 | ₩67,126 | ₩65,275 | ₩65,744 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,429 | ₩67,314 | ₩66,107 | ₩67,099 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,219 | ₩69,353 | ₩66,455 | ₩66,536 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,386 | ₩70,963 | ₩68,280 | ₩69,098 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩67,073 | ₩71,553 | ₩66,804 | ₩71,231 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,462 | ₩68,468 | ₩67,126 | ₩67,166 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,274 | ₩67,931 | ₩66,429 | ₩67,153 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,877 | ₩67,904 | ₩65,543 | ₩66,925 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,314 | ₩68,092 | ₩65,986 | ₩67,140 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,307 | ₩68,763 | ₩66,844 | ₩67,462 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,403 | ₩68,883 | ₩63,209 | ₩68,065 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,960 | ₩65,101 | ₩63,840 | ₩64,175 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,899 | ₩65,476 | ₩64,014 | ₩64,698 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,752 | ₩65,651 | ₩64,162 | ₩65,597 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,865 | ₩66,348 | ₩64,899 | ₩65,288 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,710 | ₩68,213 | ₩66,308 | ₩66,590 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,944 | ₩67,971 | ₩66,630 | ₩67,140 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,971 | ₩68,897 | ₩67,502 | ₩67,971 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,971 | ₩67,998 | ₩67,166 | ₩67,770 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,716 | ₩68,253 | ₩66,455 | ₩66,898 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩67,998 | ₩68,508 | ₩66,455 | ₩66,469 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,764 | ₩68,387 | ₩66,764 | ₩67,944 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩65,999 | ₩67,153 | ₩65,812 | ₩66,979 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,583 | ₩65,959 | ₩64,980 | ₩65,543 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,147 | ₩66,294 | ₩65,074 | ₩65,651 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩66,080 | ₩66,885 | ₩65,262 | ₩65,758 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,813 | ₩66,187 | ₩63,705 | ₩65,744 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,416 | ₩66,321 | ₩64,416 | ₩64,859 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,583 | ₩65,973 | ₩63,370 | ₩63,732 | -2.82% | 103.7만 |
|---|