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 | ₩94,641 | ₩95,325 | ₩93,823 | ₩94,655 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,729 | ₩95,446 | ₩93,729 | ₩94,816 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,722 | ₩96,680 | ₩94,320 | ₩94,789 | +0.07% | 90.7만 |
| 2026.10.06 | ₩93,018 | ₩96,197 | ₩93,018 | ₩95,191 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,509 | ₩92,858 | ₩91,436 | ₩92,254 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,777 | ₩93,729 | ₩92,214 | ₩93,246 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,202 | ₩92,509 | ₩89,866 | ₩92,026 | +2.02% | 56.4만 |
| 2026.09.30 | ₩92,147 | ₩92,227 | ₩90,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,100 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩91,127 | ₩91,932 | ₩90,068 | ₩91,798 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,610 | ₩92,737 | ₩90,899 | ₩91,302 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,683 | ₩93,448 | ₩92,012 | ₩92,629 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,670 | ₩94,118 | ₩91,369 | ₩92,683 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,884 | ₩93,957 | ₩91,905 | ₩92,562 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩94,091 | ₩95,366 | ₩92,629 | ₩93,434 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,863 | ₩93,877 | ₩92,039 | ₩92,629 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩93,126 | ₩94,105 | ₩92,200 | ₩92,629 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,211 | ₩96,211 | ₩93,448 | ₩93,582 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,762 | ₩95,969 | ₩93,287 | ₩94,534 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,501 | ₩95,178 | ₩92,536 | ₩94,252 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,574 | ₩94,682 | ₩92,951 | ₩93,448 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,647 | ₩96,479 | ₩90,872 | ₩95,111 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,553 | ₩96,399 | ₩94,722 | ₩94,829 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,673 | ₩97,780 | ₩95,634 | ₩96,345 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,740 | ₩98,880 | ₩97,163 | ₩97,404 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,284 | ₩98,866 | ₩95,232 | ₩97,820 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,551 | ₩99,926 | ₩97,592 | ₩98,182 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩101,187 | ₩101,871 | ₩99,296 | ₩99,551 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,981 | ₩101,965 | ₩97,458 | ₩101,455 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,872 | ₩99,953 | ₩97,579 | ₩98,357 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩99,993 | ₩100,731 | ₩98,008 | ₩99,752 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,746 | ₩99,765 | ₩98,196 | ₩99,175 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,403 | ₩100,691 | ₩98,732 | ₩99,685 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩99,162 | ₩99,269 | ₩97,176 | ₩98,934 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,834 | ₩99,269 | ₩97,472 | ₩98,866 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,437 | ₩98,706 | ₩97,404 | ₩97,458 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩96,010 | ₩98,866 | ₩96,010 | ₩97,673 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,953 | ₩100,489 | ₩97,123 | ₩97,203 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,229 | ₩99,229 | ₩97,230 | ₩98,759 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,840 | ₩100,396 | ₩98,746 | ₩99,483 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,317 | ₩99,095 | ₩97,780 | ₩98,866 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,691 | ₩101,348 | ₩98,196 | ₩98,384 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,637 | ₩100,878 | ₩98,987 | ₩100,221 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,267 | ₩102,676 | ₩99,805 | ₩100,033 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,570 | ₩102,448 | ₩98,719 | ₩101,133 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩97,016 | ₩104,956 | ₩96,385 | ₩102,542 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,196 | ₩98,236 | ₩95,969 | ₩97,190 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,592 | ₩97,633 | ₩95,835 | ₩96,170 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,299 | ₩97,244 | ₩95,191 | ₩97,002 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,908 | ₩99,162 | ₩95,728 | ₩96,238 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩96,989 | ₩97,874 | ₩96,036 | ₩97,391 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,859 | ₩100,449 | ₩95,983 | ₩97,512 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,914 | ₩100,583 | ₩93,555 | ₩97,700 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,866 | ₩96,908 | ₩89,866 | ₩91,221 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,276 | ₩89,907 | ₩88,029 | ₩89,035 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩90,001 | ₩90,899 | ₩88,686 | ₩89,062 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,537 | ₩91,959 | ₩88,565 | ₩89,276 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,227 | ₩93,434 | ₩91,530 | ₩91,758 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩91,127 | ₩92,817 | ₩89,464 | ₩91,892 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,281 | ₩92,348 | ₩90,376 | ₩90,805 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,436 | ₩93,407 | ₩90,497 | ₩92,066 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩91,141 | ₩92,697 | ₩90,980 | ₩92,294 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,558 | ₩92,080 | ₩89,290 | ₩91,570 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,343 | ₩89,799 | ₩88,498 | ₩89,518 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩90,094 | ₩90,094 | ₩87,707 | ₩88,418 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,378 | ₩90,296 | ₩87,466 | ₩89,531 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,655 | ₩87,452 | ₩85,011 | ₩87,184 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,701 | ₩86,701 | ₩84,260 | ₩85,440 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,652 | ₩90,282 | ₩88,029 | ₩88,163 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩89,102 | ₩90,363 | ₩88,163 | ₩89,464 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,866 | ₩90,779 | ₩88,834 | ₩89,880 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩88,150 | ₩90,081 | ₩87,492 | ₩89,451 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,983 | ₩89,236 | ₩85,843 | ₩88,378 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩84,998 | ₩86,232 | ₩83,308 | ₩86,151 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,521 | ₩86,688 | ₩83,549 | ₩85,762 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,521 | ₩87,506 | ₩85,373 | ₩86,419 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,178 | ₩86,473 | ₩83,831 | ₩85,091 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,539 | ₩89,410 | ₩85,695 | ₩85,762 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,510 | ₩91,556 | ₩90,269 | ₩90,792 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,184 | ₩91,167 | ₩87,184 | ₩91,100 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩87,036 | ₩88,257 | ₩86,178 | ₩86,325 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,694 | ₩89,008 | ₩86,473 | ₩86,594 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,767 | ₩88,767 | ₩87,345 | ₩87,774 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,780 | ₩88,780 | ₩87,023 | ₩87,157 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,391 | ₩89,102 | ₩85,427 | ₩87,895 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,829 | ₩90,135 | ₩85,239 | ₩87,009 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,425 | ₩84,662 | ₩76,829 | ₩83,831 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩75,126 | ₩77,567 | ₩73,744 | ₩77,071 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,689 | ₩76,306 | ₩74,495 | ₩75,380 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩76,990 | ₩78,036 | ₩75,649 | ₩76,547 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,218 | ₩77,768 | ₩75,515 | ₩76,454 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,848 | ₩78,693 | ₩77,138 | ₩77,231 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,158 | ₩77,835 | ₩75,072 | ₩77,808 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,668 | ₩78,989 | ₩75,944 | ₩77,661 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,212 | ₩77,634 | ₩75,622 | ₩76,883 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,533 | ₩79,190 | ₩76,078 | ₩76,869 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,848 | ₩78,613 | ₩76,816 | ₩77,607 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,252 | ₩77,312 | ₩75,273 | ₩76,735 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,455 | ₩75,850 | ₩73,208 | ₩75,461 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,671 | ₩77,205 | ₩72,644 | ₩75,099 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,287 | ₩75,904 | ₩73,127 | ₩73,342 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,288 | ₩76,454 | ₩73,288 | ₩76,011 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,415 | ₩74,415 | ₩72,644 | ₩73,100 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩76,024 | ₩76,628 | ₩75,045 | ₩75,313 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,145 | ₩77,553 | ₩75,488 | ₩75,783 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,269 | ₩77,299 | ₩71,947 | ₩76,078 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩74,066 | ₩74,066 | ₩72,443 | ₩72,537 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,583 | ₩74,629 | ₩72,644 | ₩73,784 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,583 | ₩74,200 | ₩72,537 | ₩73,047 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩73,033 | ₩74,871 | ₩72,832 | ₩73,221 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,847 | ₩70,887 | ₩69,103 | ₩70,096 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,862 | ₩71,611 | ₩68,312 | ₩70,471 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,518 | ₩71,679 | ₩68,714 | ₩69,506 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,817 | ₩71,746 | ₩65,227 | ₩71,437 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,503 | ₩74,924 | ₩64,690 | ₩65,924 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,714 | ₩77,969 | ₩75,890 | ₩76,454 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩77,124 | ₩78,506 | ₩75,662 | ₩77,392 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,494 | ₩77,379 | ₩75,743 | ₩76,990 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩76,091 | ₩76,708 | ₩75,193 | ₩76,199 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,540 | ₩77,688 | ₩75,568 | ₩76,132 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,808 | ₩78,640 | ₩75,890 | ₩76,936 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,889 | ₩78,305 | ₩77,285 | ₩77,755 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,567 | ₩80,370 | ₩77,567 | ₩78,492 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,179 | ₩77,339 | ₩74,509 | ₩77,084 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩74,066 | ₩74,924 | ₩72,872 | ₩74,670 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,850 | ₩76,118 | ₩73,825 | ₩74,240 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,354 | ₩75,971 | ₩73,784 | ₩75,850 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,306 | ₩76,413 | ₩75,059 | ₩75,676 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,857 | ₩76,051 | ₩74,079 | ₩75,541 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,407 | ₩75,850 | ₩74,804 | ₩75,421 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩72,068 | ₩72,980 | ₩71,330 | ₩72,899 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,617 | ₩73,275 | ₩70,726 | ₩72,269 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,167 | ₩75,139 | ₩72,470 | ₩72,953 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩75,059 | ₩75,649 | ₩74,227 | ₩74,361 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,155 | ₩74,696 | ₩71,155 | ₩74,589 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩72,108 | ₩72,161 | ₩69,854 | ₩70,109 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,611 | ₩72,604 | ₩70,820 | ₩71,330 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,343 | ₩73,302 | ₩70,954 | ₩72,698 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,170 | ₩72,094 | ₩68,607 | ₩71,907 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,193 | ₩68,687 | ₩66,126 | ₩68,151 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,293 | ₩68,473 | ₩66,930 | ₩66,957 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,923 | ₩67,923 | ₩64,637 | ₩65,468 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,407 | ₩67,950 | ₩65,200 | ₩67,319 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,634 | ₩69,090 | ₩66,783 | ₩67,185 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,728 | ₩69,948 | ₩68,540 | ₩69,063 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,507 | ₩68,406 | ₩67,105 | ₩67,950 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,862 | ₩69,184 | ₩66,662 | ₩67,024 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩70,056 | ₩70,726 | ₩67,963 | ₩68,379 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,363 | ₩72,671 | ₩70,123 | ₩70,512 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,583 | ₩74,495 | ₩72,497 | ₩72,752 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩73,033 | ₩74,079 | ₩71,477 | ₩73,597 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,796 | ₩76,628 | ₩73,100 | ₩74,375 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩80,062 | ₩80,357 | ₩76,749 | ₩76,950 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,625 | ₩81,001 | ₩79,686 | ₩80,518 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,364 | ₩81,081 | ₩77,929 | ₩79,968 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,671 | ₩82,194 | ₩78,774 | ₩82,020 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩82,141 | ₩83,777 | ₩81,470 | ₩83,643 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,670 | ₩84,689 | ₩82,691 | ₩83,522 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,366 | ₩86,366 | ₩80,612 | ₩83,455 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩85,024 | ₩87,050 | ₩85,024 | ₩85,963 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,440 | ₩86,272 | ₩83,308 | ₩84,555 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,193 | ₩86,969 | ₩83,549 | ₩86,916 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,367 | ₩86,138 | ₩83,831 | ₩84,796 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,974 | ₩85,105 | ₩80,974 | ₩85,024 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,846 | ₩81,846 | ₩79,257 | ₩80,786 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,604 | ₩82,851 | ₩81,363 | ₩81,725 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,220 | ₩86,258 | ₩81,094 | ₩81,859 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,616 | ₩85,199 | ₩83,442 | ₩83,737 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,206 | ₩84,810 | ₩83,281 | ₩83,777 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,910 | ₩86,406 | ₩83,442 | ₩83,482 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩85,159 | ₩86,580 | ₩85,159 | ₩86,057 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩86,071 | ₩86,433 | ₩83,884 | ₩84,676 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩83,093 | ₩88,056 | ₩83,053 | ₩86,607 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,887 | ₩83,884 | ₩77,620 | ₩81,926 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,711 | ₩82,959 | ₩80,303 | ₩82,570 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,556 | ₩83,200 | ₩80,276 | ₩82,033 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,790 | ₩83,790 | ₩80,853 | ₩82,798 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,978 | ₩84,059 | ₩82,463 | ₩83,321 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,804 | ₩84,233 | ₩83,106 | ₩83,562 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩85,051 | ₩85,051 | ₩83,576 | ₩83,777 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,454 | ₩85,507 | ₩83,589 | ₩84,930 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,917 | ₩85,963 | ₩84,354 | ₩84,622 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,945 | ₩84,823 | ₩82,100 | ₩84,381 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,401 | ₩83,710 | ₩80,598 | ₩82,127 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,306 | ₩85,883 | ₩84,112 | ₩84,354 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,835 | ₩87,023 | ₩85,521 | ₩86,071 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩86,004 | ₩86,849 | ₩85,480 | ₩86,594 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,755 | ₩87,439 | ₩85,319 | ₩85,990 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,576 | ₩86,634 | ₩82,986 | ₩86,312 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,947 | ₩83,737 | ₩80,518 | ₩83,616 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,519 | ₩80,880 | ₩77,473 | ₩80,357 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩82,141 | ₩83,133 | ₩79,686 | ₩79,740 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,182 | ₩82,811 | ₩80,088 | ₩82,141 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,820 | ₩81,886 | ₩79,820 | ₩80,598 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,391 | ₩80,477 | ₩78,009 | ₩80,276 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,761 | ₩79,538 | ₩78,546 | ₩78,693 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,606 | ₩79,927 | ₩78,881 | ₩79,337 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,780 | ₩80,102 | ₩78,962 | ₩79,686 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,606 | ₩80,182 | ₩79,015 | ₩80,075 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,592 | ₩79,726 | ₩78,841 | ₩79,659 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩80,088 | ₩80,088 | ₩78,680 | ₩79,230 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,860 | ₩80,531 | ₩79,418 | ₩79,780 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,270 | ₩80,276 | ₩78,157 | ₩79,753 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,169 | ₩81,631 | ₩78,787 | ₩79,498 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩78,009 | ₩80,840 | ₩77,594 | ₩80,169 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩80,048 | ₩80,088 | ₩78,170 | ₩78,667 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,899 | ₩81,899 | ₩79,512 | ₩80,249 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,966 | ₩82,047 | ₩78,922 | ₩79,337 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,397 | ₩82,704 | ₩80,263 | ₩81,309 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,379 | ₩80,612 | ₩77,057 | ₩80,263 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,749 | ₩78,439 | ₩76,749 | ₩77,258 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,479 | ₩78,707 | ₩77,097 | ₩77,124 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩77,996 | ₩79,673 | ₩77,688 | ₩78,586 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩78,130 | ₩78,519 | ₩76,682 | ₩78,184 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,655 | ₩79,284 | ₩76,655 | ₩78,170 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,688 | ₩78,358 | ₩76,547 | ₩77,111 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,631 | ₩78,895 | ₩72,497 | ₩77,969 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,445 | ₩71,558 | ₩70,136 | ₩70,954 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,170 | ₩70,901 | ₩69,170 | ₩70,471 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,312 | ₩69,774 | ₩68,312 | ₩69,465 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,521 | ₩67,534 | ₩66,448 | ₩67,225 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩65,066 | ₩68,661 | ₩64,784 | ₩67,561 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,273 | ₩66,635 | ₩64,382 | ₩64,623 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,917 | ₩67,118 | ₩65,267 | ₩65,737 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,421 | ₩67,306 | ₩66,099 | ₩67,091 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,211 | ₩69,345 | ₩66,448 | ₩66,528 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,377 | ₩70,954 | ₩68,272 | ₩69,090 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩67,065 | ₩71,544 | ₩66,796 | ₩71,222 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,453 | ₩68,459 | ₩67,118 | ₩67,158 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,266 | ₩67,923 | ₩66,421 | ₩67,145 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,869 | ₩67,896 | ₩65,535 | ₩66,917 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,306 | ₩68,084 | ₩65,978 | ₩67,132 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,298 | ₩68,755 | ₩66,836 | ₩67,453 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,395 | ₩68,875 | ₩63,202 | ₩68,057 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,953 | ₩65,093 | ₩63,832 | ₩64,167 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,892 | ₩65,468 | ₩64,006 | ₩64,690 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,744 | ₩65,643 | ₩64,154 | ₩65,589 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,857 | ₩66,340 | ₩64,892 | ₩65,281 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,702 | ₩68,205 | ₩66,300 | ₩66,582 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,936 | ₩67,963 | ₩66,622 | ₩67,132 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,963 | ₩68,889 | ₩67,494 | ₩67,963 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,963 | ₩67,990 | ₩67,158 | ₩67,762 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,708 | ₩68,245 | ₩66,448 | ₩66,890 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩67,990 | ₩68,500 | ₩66,448 | ₩66,461 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,756 | ₩68,379 | ₩66,756 | ₩67,936 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩65,991 | ₩67,145 | ₩65,804 | ₩66,971 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,576 | ₩65,951 | ₩64,972 | ₩65,535 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,139 | ₩66,287 | ₩65,066 | ₩65,643 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩66,072 | ₩66,877 | ₩65,254 | ₩65,750 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,805 | ₩66,179 | ₩63,698 | ₩65,737 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,409 | ₩66,313 | ₩64,409 | ₩64,851 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,576 | ₩65,965 | ₩63,363 | ₩63,725 | -2.82% | 103.7만 |
|---|