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 | ₩94,626 | ₩95,310 | ₩93,808 | ₩94,639 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,714 | ₩95,431 | ₩93,714 | ₩94,800 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,706 | ₩96,664 | ₩94,304 | ₩94,773 | +0.07% | 90.7만 |
| 2026.10.06 | ₩93,003 | ₩96,182 | ₩93,003 | ₩95,176 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,494 | ₩92,842 | ₩91,421 | ₩92,239 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,762 | ₩93,714 | ₩92,199 | ₩93,231 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,187 | ₩92,494 | ₩89,852 | ₩92,011 | +2.02% | 56.4만 |
| 2026.09.30 | ₩92,132 | ₩92,212 | ₩90,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,085 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩91,112 | ₩91,917 | ₩90,053 | ₩91,783 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,595 | ₩92,722 | ₩90,884 | ₩91,287 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,668 | ₩93,432 | ₩91,997 | ₩92,614 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,655 | ₩94,103 | ₩91,354 | ₩92,668 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,869 | ₩93,942 | ₩91,890 | ₩92,547 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩94,076 | ₩95,350 | ₩92,614 | ₩93,419 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,848 | ₩93,861 | ₩92,024 | ₩92,614 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩93,110 | ₩94,089 | ₩92,185 | ₩92,614 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,195 | ₩96,195 | ₩93,432 | ₩93,566 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,747 | ₩95,954 | ₩93,271 | ₩94,519 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,486 | ₩95,162 | ₩92,520 | ₩94,237 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,559 | ₩94,666 | ₩92,936 | ₩93,432 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,632 | ₩96,463 | ₩90,857 | ₩95,095 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,538 | ₩96,383 | ₩94,706 | ₩94,814 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,657 | ₩97,764 | ₩95,618 | ₩96,329 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,724 | ₩98,864 | ₩97,147 | ₩97,389 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,268 | ₩98,850 | ₩95,216 | ₩97,804 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,534 | ₩99,910 | ₩97,576 | ₩98,166 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩101,170 | ₩101,854 | ₩99,279 | ₩99,534 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,965 | ₩101,948 | ₩97,442 | ₩101,439 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,856 | ₩99,937 | ₩97,563 | ₩98,341 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩99,977 | ₩100,714 | ₩97,992 | ₩99,735 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,730 | ₩99,749 | ₩98,180 | ₩99,159 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,387 | ₩100,674 | ₩98,716 | ₩99,668 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩99,145 | ₩99,253 | ₩97,161 | ₩98,917 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,818 | ₩99,253 | ₩97,456 | ₩98,850 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,421 | ₩98,689 | ₩97,389 | ₩97,442 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩95,994 | ₩98,850 | ₩95,994 | ₩97,657 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,937 | ₩100,473 | ₩97,107 | ₩97,187 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,212 | ₩99,212 | ₩97,214 | ₩98,743 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,823 | ₩100,379 | ₩98,730 | ₩99,467 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,300 | ₩99,078 | ₩97,764 | ₩98,850 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,674 | ₩101,331 | ₩98,180 | ₩98,367 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,620 | ₩100,862 | ₩98,971 | ₩100,205 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,251 | ₩102,659 | ₩99,789 | ₩100,017 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,553 | ₩102,431 | ₩98,703 | ₩101,117 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩97,000 | ₩104,939 | ₩96,369 | ₩102,525 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,180 | ₩98,220 | ₩95,954 | ₩97,174 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,576 | ₩97,616 | ₩95,819 | ₩96,155 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,283 | ₩97,228 | ₩95,176 | ₩96,986 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,892 | ₩99,145 | ₩95,712 | ₩96,222 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩96,973 | ₩97,858 | ₩96,021 | ₩97,375 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,843 | ₩100,433 | ₩95,967 | ₩97,496 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,898 | ₩100,567 | ₩93,540 | ₩97,684 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,852 | ₩96,892 | ₩89,852 | ₩91,206 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,262 | ₩89,892 | ₩88,014 | ₩89,020 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩89,986 | ₩90,884 | ₩88,672 | ₩89,047 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,522 | ₩91,944 | ₩88,551 | ₩89,262 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,212 | ₩93,419 | ₩91,515 | ₩91,743 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩91,112 | ₩92,802 | ₩89,449 | ₩91,877 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,266 | ₩92,333 | ₩90,361 | ₩90,790 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,421 | ₩93,392 | ₩90,482 | ₩92,051 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩91,126 | ₩92,681 | ₩90,965 | ₩92,279 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,543 | ₩92,064 | ₩89,275 | ₩91,555 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,329 | ₩89,785 | ₩88,484 | ₩89,503 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩90,080 | ₩90,080 | ₩87,693 | ₩88,403 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,363 | ₩90,281 | ₩87,451 | ₩89,516 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,641 | ₩87,438 | ₩84,997 | ₩87,170 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,687 | ₩86,687 | ₩84,246 | ₩85,426 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,637 | ₩90,267 | ₩88,014 | ₩88,149 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩89,087 | ₩90,348 | ₩88,149 | ₩89,449 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,852 | ₩90,764 | ₩88,819 | ₩89,865 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩88,135 | ₩90,066 | ₩87,478 | ₩89,436 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,968 | ₩89,221 | ₩85,828 | ₩88,363 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩84,984 | ₩86,217 | ₩83,294 | ₩86,137 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,507 | ₩86,673 | ₩83,535 | ₩85,748 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,507 | ₩87,491 | ₩85,359 | ₩86,405 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,164 | ₩86,459 | ₩83,817 | ₩85,077 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,524 | ₩89,396 | ₩85,681 | ₩85,748 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,495 | ₩91,541 | ₩90,254 | ₩90,777 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,170 | ₩91,153 | ₩87,170 | ₩91,085 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩87,022 | ₩88,242 | ₩86,164 | ₩86,311 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,679 | ₩88,993 | ₩86,459 | ₩86,579 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,752 | ₩88,752 | ₩87,330 | ₩87,760 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,765 | ₩88,765 | ₩87,009 | ₩87,143 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,377 | ₩89,087 | ₩85,413 | ₩87,880 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,815 | ₩90,120 | ₩85,225 | ₩86,995 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,412 | ₩84,648 | ₩76,816 | ₩83,817 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩75,113 | ₩77,554 | ₩73,732 | ₩77,058 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,677 | ₩76,293 | ₩74,483 | ₩75,368 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩76,977 | ₩78,023 | ₩75,636 | ₩76,535 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,205 | ₩77,755 | ₩75,502 | ₩76,441 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,836 | ₩78,681 | ₩77,125 | ₩77,219 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,146 | ₩77,822 | ₩75,060 | ₩77,795 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,656 | ₩78,976 | ₩75,931 | ₩77,648 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,200 | ₩77,621 | ₩75,610 | ₩76,870 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,520 | ₩79,177 | ₩76,065 | ₩76,857 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,836 | ₩78,600 | ₩76,803 | ₩77,594 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,240 | ₩77,299 | ₩75,261 | ₩76,723 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,443 | ₩75,838 | ₩73,196 | ₩75,449 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,659 | ₩77,192 | ₩72,632 | ₩75,087 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,274 | ₩75,891 | ₩73,115 | ₩73,330 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,276 | ₩76,441 | ₩73,276 | ₩75,998 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,403 | ₩74,403 | ₩72,632 | ₩73,088 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩76,012 | ₩76,615 | ₩75,033 | ₩75,301 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,133 | ₩77,541 | ₩75,475 | ₩75,770 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,257 | ₩77,286 | ₩71,935 | ₩76,065 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩74,054 | ₩74,054 | ₩72,431 | ₩72,525 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,571 | ₩74,617 | ₩72,632 | ₩73,772 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,571 | ₩74,188 | ₩72,525 | ₩73,035 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩73,021 | ₩74,859 | ₩72,820 | ₩73,209 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,835 | ₩70,876 | ₩69,092 | ₩70,084 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,851 | ₩71,600 | ₩68,301 | ₩70,460 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,506 | ₩71,667 | ₩68,703 | ₩69,494 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,806 | ₩71,734 | ₩65,216 | ₩71,425 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,491 | ₩74,912 | ₩64,680 | ₩65,914 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,702 | ₩77,956 | ₩75,878 | ₩76,441 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩77,112 | ₩78,493 | ₩75,650 | ₩77,380 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,481 | ₩77,366 | ₩75,730 | ₩76,977 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩76,079 | ₩76,696 | ₩75,180 | ₩76,186 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,527 | ₩77,675 | ₩75,556 | ₩76,119 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,795 | ₩78,627 | ₩75,878 | ₩76,924 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,876 | ₩78,292 | ₩77,272 | ₩77,742 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,554 | ₩80,357 | ₩77,554 | ₩78,479 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,167 | ₩77,326 | ₩74,496 | ₩77,071 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩74,054 | ₩74,912 | ₩72,860 | ₩74,657 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,838 | ₩76,106 | ₩73,812 | ₩74,228 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,341 | ₩75,958 | ₩73,772 | ₩75,838 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,293 | ₩76,401 | ₩75,046 | ₩75,663 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,845 | ₩76,039 | ₩74,067 | ₩75,529 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,395 | ₩75,838 | ₩74,791 | ₩75,408 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩72,056 | ₩72,968 | ₩71,318 | ₩72,887 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,606 | ₩73,263 | ₩70,715 | ₩72,257 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,155 | ₩75,127 | ₩72,458 | ₩72,941 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩75,046 | ₩75,636 | ₩74,215 | ₩74,349 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,144 | ₩74,684 | ₩71,144 | ₩74,577 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩72,096 | ₩72,150 | ₩69,843 | ₩70,098 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,600 | ₩72,592 | ₩70,808 | ₩71,318 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,332 | ₩73,289 | ₩70,943 | ₩72,686 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,159 | ₩72,083 | ₩68,596 | ₩71,895 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,182 | ₩68,676 | ₩66,115 | ₩68,140 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,281 | ₩68,462 | ₩66,919 | ₩66,946 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,912 | ₩67,912 | ₩64,626 | ₩65,458 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,396 | ₩67,939 | ₩65,189 | ₩67,308 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,623 | ₩69,079 | ₩66,772 | ₩67,174 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,716 | ₩69,937 | ₩68,529 | ₩69,052 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,496 | ₩68,395 | ₩67,094 | ₩67,939 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,851 | ₩69,172 | ₩66,651 | ₩67,013 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩70,044 | ₩70,715 | ₩67,952 | ₩68,368 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,351 | ₩72,659 | ₩70,111 | ₩70,500 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,571 | ₩74,483 | ₩72,485 | ₩72,740 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩73,021 | ₩74,067 | ₩71,466 | ₩73,585 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,784 | ₩76,615 | ₩73,088 | ₩74,362 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩80,048 | ₩80,344 | ₩76,736 | ₩76,937 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,612 | ₩80,987 | ₩79,673 | ₩80,504 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,351 | ₩81,068 | ₩77,916 | ₩79,955 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,658 | ₩82,181 | ₩78,761 | ₩82,006 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩82,127 | ₩83,763 | ₩81,457 | ₩83,629 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,656 | ₩84,675 | ₩82,677 | ₩83,508 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,351 | ₩86,351 | ₩80,598 | ₩83,441 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩85,010 | ₩87,035 | ₩85,010 | ₩85,949 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,426 | ₩86,258 | ₩83,294 | ₩84,541 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,179 | ₩86,955 | ₩83,535 | ₩86,901 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,353 | ₩86,124 | ₩83,817 | ₩84,782 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,960 | ₩85,091 | ₩80,960 | ₩85,010 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,832 | ₩81,832 | ₩79,244 | ₩80,773 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,591 | ₩82,838 | ₩81,349 | ₩81,711 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,206 | ₩86,244 | ₩81,081 | ₩81,846 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,602 | ₩85,185 | ₩83,428 | ₩83,723 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,192 | ₩84,796 | ₩83,267 | ₩83,763 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,896 | ₩86,392 | ₩83,428 | ₩83,468 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩85,145 | ₩86,566 | ₩85,145 | ₩86,043 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩86,056 | ₩86,419 | ₩83,871 | ₩84,662 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩83,079 | ₩88,041 | ₩83,039 | ₩86,593 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,874 | ₩83,871 | ₩77,608 | ₩81,913 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,698 | ₩82,945 | ₩80,290 | ₩82,556 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,543 | ₩83,187 | ₩80,263 | ₩82,020 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,777 | ₩83,777 | ₩80,840 | ₩82,784 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,964 | ₩84,045 | ₩82,449 | ₩83,307 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,790 | ₩84,219 | ₩83,093 | ₩83,549 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩85,037 | ₩85,037 | ₩83,562 | ₩83,763 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,440 | ₩85,493 | ₩83,575 | ₩84,917 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,903 | ₩85,949 | ₩84,340 | ₩84,608 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,932 | ₩84,809 | ₩82,087 | ₩84,367 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,388 | ₩83,696 | ₩80,585 | ₩82,114 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,292 | ₩85,869 | ₩84,098 | ₩84,340 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,821 | ₩87,009 | ₩85,507 | ₩86,056 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩85,989 | ₩86,834 | ₩85,466 | ₩86,579 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,740 | ₩87,424 | ₩85,305 | ₩85,976 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,562 | ₩86,620 | ₩82,972 | ₩86,298 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,934 | ₩83,723 | ₩80,504 | ₩83,602 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,506 | ₩80,867 | ₩77,460 | ₩80,344 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩82,127 | ₩83,120 | ₩79,673 | ₩79,727 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,169 | ₩82,798 | ₩80,075 | ₩82,127 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,807 | ₩81,872 | ₩79,807 | ₩80,585 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,378 | ₩80,464 | ₩77,997 | ₩80,263 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,748 | ₩79,525 | ₩78,533 | ₩78,681 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,593 | ₩79,914 | ₩78,868 | ₩79,324 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,767 | ₩80,089 | ₩78,949 | ₩79,673 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,593 | ₩80,169 | ₩79,002 | ₩80,062 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,579 | ₩79,713 | ₩78,828 | ₩79,646 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩80,075 | ₩80,075 | ₩78,667 | ₩79,217 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,847 | ₩80,518 | ₩79,405 | ₩79,767 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,257 | ₩80,263 | ₩78,144 | ₩79,740 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,156 | ₩81,618 | ₩78,774 | ₩79,485 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩77,997 | ₩80,826 | ₩77,581 | ₩80,156 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩80,035 | ₩80,075 | ₩78,158 | ₩78,654 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,886 | ₩81,886 | ₩79,499 | ₩80,236 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,953 | ₩82,033 | ₩78,909 | ₩79,324 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,384 | ₩82,690 | ₩80,250 | ₩81,296 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,366 | ₩80,598 | ₩77,044 | ₩80,250 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,736 | ₩78,426 | ₩76,736 | ₩77,246 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,466 | ₩78,694 | ₩77,085 | ₩77,112 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩77,983 | ₩79,660 | ₩77,675 | ₩78,573 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩78,117 | ₩78,506 | ₩76,669 | ₩78,171 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,642 | ₩79,271 | ₩76,642 | ₩78,158 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,675 | ₩78,345 | ₩76,535 | ₩77,098 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,619 | ₩78,882 | ₩72,485 | ₩77,956 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,433 | ₩71,546 | ₩70,125 | ₩70,943 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,159 | ₩70,889 | ₩69,159 | ₩70,460 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,301 | ₩69,762 | ₩68,301 | ₩69,454 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,509 | ₩67,523 | ₩66,437 | ₩67,214 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩65,055 | ₩68,649 | ₩64,774 | ₩67,550 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,262 | ₩66,624 | ₩64,371 | ₩64,613 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,906 | ₩67,107 | ₩65,256 | ₩65,726 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,410 | ₩67,295 | ₩66,088 | ₩67,080 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,199 | ₩69,333 | ₩66,437 | ₩66,517 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,366 | ₩70,943 | ₩68,260 | ₩69,079 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩67,054 | ₩71,533 | ₩66,785 | ₩71,211 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,442 | ₩68,448 | ₩67,107 | ₩67,147 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,255 | ₩67,912 | ₩66,410 | ₩67,134 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,858 | ₩67,885 | ₩65,525 | ₩66,906 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,295 | ₩68,073 | ₩65,967 | ₩67,121 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,287 | ₩68,743 | ₩66,826 | ₩67,442 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,385 | ₩68,864 | ₩63,191 | ₩68,046 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,942 | ₩65,082 | ₩63,822 | ₩64,157 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,881 | ₩65,458 | ₩63,996 | ₩64,680 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,733 | ₩65,632 | ₩64,143 | ₩65,578 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,847 | ₩66,329 | ₩64,881 | ₩65,270 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,691 | ₩68,193 | ₩66,289 | ₩66,571 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,925 | ₩67,952 | ₩66,611 | ₩67,121 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,952 | ₩68,877 | ₩67,483 | ₩67,952 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,952 | ₩67,979 | ₩67,147 | ₩67,751 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,697 | ₩68,234 | ₩66,437 | ₩66,879 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩67,979 | ₩68,488 | ₩66,437 | ₩66,450 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,745 | ₩68,368 | ₩66,745 | ₩67,925 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩65,981 | ₩67,134 | ₩65,793 | ₩66,960 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,565 | ₩65,940 | ₩64,961 | ₩65,525 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,128 | ₩66,276 | ₩65,055 | ₩65,632 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩66,061 | ₩66,866 | ₩65,243 | ₩65,739 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,795 | ₩66,168 | ₩63,687 | ₩65,726 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,398 | ₩66,302 | ₩64,398 | ₩64,841 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,565 | ₩65,954 | ₩63,352 | ₩63,714 | -2.82% | 103.7만 |
|---|