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 | ₩94,464 | ₩95,147 | ₩93,648 | ₩94,478 | +0.01% | 40.9만 |
| 2026.10.08 | ₩93,554 | ₩95,268 | ₩93,554 | ₩94,638 | +1.16% | 44.2만 |
| 2026.10.07 | ₩94,545 | ₩96,499 | ₩94,143 | ₩94,612 | +0.07% | 90.7만 |
| 2026.10.06 | ₩92,844 | ₩96,017 | ₩92,844 | ₩95,013 | +2.34% | 108.1만 |
| 2026.10.05 | ₩92,336 | ₩92,684 | ₩91,265 | ₩92,081 | -0.28% | 53.9만 |
| 2026.10.02 | ₩92,603 | ₩93,554 | ₩92,041 | ₩93,072 | +0.51% | 50.1만 |
| 2026.10.01 | ₩90,033 | ₩92,336 | ₩89,698 | ₩91,854 | +2.02% | 56.4만 |
| 2026.09.30 | ₩91,974 | ₩92,055 | ₩90,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,930 |
| -1.14% |
| 56.9만 |
| 2026.09.29 | ₩90,957 | ₩91,760 | ₩89,899 | ₩91,626 | +0.74% | 68.7만 |
|---|
| 2026.09.28 | ₩91,439 | ₩92,563 | ₩90,729 | ₩91,131 | -0.34% | 55.4만 |
|---|
| 2026.09.25 | ₩92,510 | ₩93,273 | ₩91,840 | ₩92,456 | -0.06% | 54.9만 |
|---|
| 2026.09.24 | ₩92,496 | ₩93,942 | ₩91,198 | ₩92,510 | +0.01% | 74.7만 |
|---|
| 2026.09.23 | ₩92,711 | ₩93,782 | ₩91,733 | ₩92,389 | -0.35% | 70.4만 |
|---|
| 2026.09.22 | ₩93,915 | ₩95,187 | ₩92,456 | ₩93,259 | -0.70% | 88.5만 |
|---|
| 2026.09.21 | ₩93,688 | ₩93,701 | ₩91,867 | ₩92,456 | -1.31% | 57.1만 |
|---|
| 2026.09.18 | ₩92,951 | ₩93,929 | ₩92,028 | ₩92,456 | -0.53% | 109.7만 |
|---|
| 2026.09.17 | ₩96,031 | ₩96,031 | ₩93,273 | ₩93,407 | -2.73% | 60.9만 |
|---|
| 2026.09.16 | ₩94,585 | ₩95,790 | ₩93,112 | ₩94,357 | -0.24% | 62.5만 |
|---|
| 2026.09.15 | ₩93,326 | ₩95,000 | ₩92,362 | ₩94,076 | +0.80% | 69.8만 |
|---|
| 2026.09.14 | ₩94,397 | ₩94,504 | ₩92,777 | ₩93,273 | -1.19% | 77.1만 |
|---|
| 2026.09.11 | ₩95,468 | ₩96,298 | ₩90,702 | ₩94,933 | -0.56% | 71.5만 |
|---|
| 2026.09.10 | ₩95,375 | ₩96,218 | ₩94,545 | ₩94,652 | -0.76% | 61만 |
|---|
| 2026.09.09 | ₩97,490 | ₩97,597 | ₩95,455 | ₩96,165 | -1.36% | 65.8만 |
|---|
| 2026.09.08 | ₩97,557 | ₩98,695 | ₩96,981 | ₩97,222 | -0.34% | 67.4만 |
|---|
| 2026.09.04 | ₩97,102 | ₩98,681 | ₩95,053 | ₩97,637 | +0.55% | 39.8만 |
|---|
| 2026.09.03 | ₩99,364 | ₩99,739 | ₩97,410 | ₩97,999 | -1.37% | 48.3만 |
|---|
| 2026.09.02 | ₩100,998 | ₩101,680 | ₩99,110 | ₩99,364 | -1.62% | 75.2만 |
|---|
| 2026.09.01 | ₩97,798 | ₩101,774 | ₩97,276 | ₩101,265 | +3.55% | 72.3만 |
|---|
| 2026.08.31 | ₩99,686 | ₩99,766 | ₩97,396 | ₩98,173 | -1.52% | 77.6만 |
|---|
| 2026.08.28 | ₩99,806 | ₩100,542 | ₩97,825 | ₩99,565 | -0.24% | 46.9만 |
|---|
| 2026.08.27 | ₩98,561 | ₩99,578 | ₩98,012 | ₩98,989 | +0.43% | 37.2만 |
|---|
| 2026.08.26 | ₩99,217 | ₩100,502 | ₩98,548 | ₩99,498 | +0.28% | 55.7만 |
|---|
| 2026.08.25 | ₩98,976 | ₩99,083 | ₩96,995 | ₩98,748 | -0.23% | 46.1만 |
|---|
| 2026.08.24 | ₩97,651 | ₩99,083 | ₩97,289 | ₩98,681 | +1.06% | 49.3만 |
|---|
| 2026.08.21 | ₩98,253 | ₩98,521 | ₩97,222 | ₩97,276 | -0.99% | 45.1만 |
|---|
| 2026.08.20 | ₩95,830 | ₩98,681 | ₩95,830 | ₩97,490 | +1.73% | 37.7만 |
|---|
| 2026.08.19 | ₩99,766 | ₩100,301 | ₩96,941 | ₩97,021 | -2.75% | 47.1만 |
|---|
| 2026.08.18 | ₩99,043 | ₩99,043 | ₩97,048 | ₩98,574 | -0.47% | 53.8만 |
|---|
| 2026.08.17 | ₩98,655 | ₩100,208 | ₩98,561 | ₩99,297 | +0.65% | 46.8만 |
|---|
| 2026.08.14 | ₩98,133 | ₩98,909 | ₩97,597 | ₩98,681 | +0.56% | 34.6만 |
|---|
| 2026.08.13 | ₩100,502 | ₩101,158 | ₩98,012 | ₩98,200 | -2.29% | 48.9만 |
|---|
| 2026.08.12 | ₩100,449 | ₩100,690 | ₩98,802 | ₩100,034 | -0.41% | 55.9만 |
|---|
| 2026.08.11 | ₩101,078 | ₩102,484 | ₩99,619 | ₩99,846 | -1.22% | 87.9만 |
|---|
| 2026.08.10 | ₩100,382 | ₩102,256 | ₩98,534 | ₩100,944 | +0.56% | 144.4만 |
|---|
| 2026.08.07 | ₩96,834 | ₩104,760 | ₩96,205 | ₩102,350 | +5.70% | 176.3만 |
|---|
| 2026.08.06 | ₩98,012 | ₩98,052 | ₩95,790 | ₩97,008 | -1.02% | 74.8만 |
|---|
| 2026.08.05 | ₩97,410 | ₩97,450 | ₩95,656 | ₩95,991 | -1.46% | 43.1만 |
|---|
| 2026.08.04 | ₩95,120 | ₩97,062 | ₩95,013 | ₩96,821 | +1.79% | 54만 |
|---|
| 2026.08.03 | ₩96,727 | ₩98,976 | ₩95,549 | ₩96,057 | -0.69% | 58.2만 |
|---|
| 2026.07.31 | ₩96,807 | ₩97,691 | ₩95,857 | ₩97,209 | +0.41% | 54.4만 |
|---|
| 2026.07.30 | ₩99,672 | ₩100,261 | ₩95,803 | ₩97,329 | -2.35% | 72.4만 |
|---|
| 2026.07.29 | ₩97,731 | ₩100,395 | ₩93,380 | ₩97,517 | -0.22% | 283.1만 |
|---|
| 2026.07.28 | ₩89,698 | ₩96,727 | ₩89,698 | ₩91,050 | +1.51% | 127.3만 |
|---|
| 2026.07.27 | ₩89,109 | ₩89,738 | ₩87,864 | ₩88,868 | -0.27% | 69.2만 |
|---|
| 2026.07.24 | ₩89,832 | ₩90,729 | ₩88,520 | ₩88,895 | -1.04% | 92.6만 |
|---|
| 2026.07.23 | ₩90,368 | ₩91,787 | ₩88,400 | ₩89,109 | -1.39% | 69.3만 |
|---|
| 2026.07.22 | ₩92,055 | ₩93,259 | ₩91,358 | ₩91,586 | -0.51% | 56.1만 |
|---|
| 2026.07.21 | ₩90,957 | ₩92,644 | ₩89,297 | ₩91,720 | +0.84% | 39.7만 |
|---|
| 2026.07.20 | ₩92,108 | ₩92,175 | ₩90,207 | ₩90,635 | -1.60% | 46만 |
|---|
| 2026.07.17 | ₩91,265 | ₩93,233 | ₩90,327 | ₩91,894 | +0.69% | 57.7만 |
|---|
| 2026.07.16 | ₩90,970 | ₩92,523 | ₩90,809 | ₩92,121 | +1.27% | 51.3만 |
|---|
| 2026.07.15 | ₩89,390 | ₩91,907 | ₩89,123 | ₩91,399 | +2.25% | 69.5만 |
|---|
| 2026.07.14 | ₩89,176 | ₩89,631 | ₩88,333 | ₩89,350 | +0.20% | 39.8만 |
|---|
| 2026.07.13 | ₩89,926 | ₩89,926 | ₩87,543 | ₩88,252 | -1.86% | 44만 |
|---|
| 2026.07.10 | ₩88,212 | ₩90,127 | ₩87,302 | ₩89,364 | +1.31% | 61.4만 |
|---|
| 2026.07.09 | ₩85,494 | ₩87,288 | ₩84,852 | ₩87,021 | +1.79% | 63.4만 |
|---|
| 2026.07.08 | ₩86,539 | ₩86,539 | ₩84,102 | ₩85,280 | -1.45% | 57.4만 |
|---|
| 2026.07.07 | ₩89,484 | ₩90,113 | ₩87,864 | ₩87,998 | -1.66% | 63.5만 |
|---|
| 2026.07.06 | ₩88,935 | ₩90,194 | ₩87,998 | ₩89,297 | +0.41% | 59.7만 |
|---|
| 2026.07.02 | ₩89,698 | ₩90,609 | ₩88,667 | ₩89,712 | +0.01% | 59.2만 |
|---|
| 2026.07.01 | ₩87,985 | ₩89,912 | ₩87,329 | ₩89,283 | +1.48% | 67.9만 |
|---|
| 2026.06.30 | ₩86,820 | ₩89,069 | ₩85,682 | ₩88,212 | +1.60% | 67.7만 |
|---|
| 2026.06.29 | ₩84,838 | ₩86,070 | ₩83,152 | ₩85,990 | +1.36% | 104.4만 |
|---|
| 2026.06.26 | ₩85,361 | ₩86,525 | ₩83,393 | ₩85,602 | +0.28% | 712.6만 |
|---|
| 2026.06.25 | ₩85,361 | ₩87,342 | ₩85,213 | ₩86,258 | +1.05% | 55.2만 |
|---|
| 2026.06.24 | ₩86,017 | ₩86,311 | ₩83,674 | ₩84,932 | -1.26% | 85.1만 |
|---|
| 2026.06.23 | ₩88,373 | ₩89,243 | ₩85,535 | ₩85,602 | -3.14% | 83.2만 |
|---|
| 2026.06.22 | ₩90,341 | ₩91,385 | ₩90,100 | ₩90,622 | +0.31% | 67.5만 |
|---|
| 2026.06.18 | ₩87,021 | ₩90,997 | ₩87,021 | ₩90,930 | +4.49% | 120만 |
|---|
| 2026.06.17 | ₩86,873 | ₩88,092 | ₩86,017 | ₩86,164 | -0.82% | 54.4만 |
|---|
| 2026.06.16 | ₩87,529 | ₩88,841 | ₩86,311 | ₩86,432 | -1.25% | 56.1만 |
|---|
| 2026.06.15 | ₩88,600 | ₩88,600 | ₩87,181 | ₩87,610 | -1.12% | 111.2만 |
|---|
| 2026.06.12 | ₩88,614 | ₩88,614 | ₩86,860 | ₩86,994 | -1.83% | 100.6만 |
|---|
| 2026.06.11 | ₩88,226 | ₩88,935 | ₩85,267 | ₩87,730 | -0.56% | 181만 |
|---|
| 2026.06.10 | ₩85,669 | ₩89,966 | ₩85,079 | ₩86,847 | +1.38% | 142.9만 |
|---|
| 2026.06.09 | ₩78,278 | ₩84,504 | ₩76,685 | ₩83,674 | +6.89% | 255.6만 |
|---|
| 2026.06.08 | ₩74,985 | ₩77,422 | ₩73,606 | ₩76,926 | +2.59% | 76.4만 |
|---|
| 2026.06.05 | ₩75,547 | ₩76,163 | ₩74,356 | ₩75,239 | -0.41% | 90만 |
|---|
| 2026.06.04 | ₩76,846 | ₩77,890 | ₩75,507 | ₩76,404 | -0.57% | 84.3만 |
|---|
| 2026.06.03 | ₩77,074 | ₩77,622 | ₩75,373 | ₩76,310 | -0.99% | 85.3만 |
|---|
| 2026.06.02 | ₩77,703 | ₩78,546 | ₩76,993 | ₩77,087 | -0.79% | 76만 |
|---|
| 2026.06.01 | ₩76,016 | ₩77,689 | ₩74,932 | ₩77,663 | +2.17% | 77만 |
|---|
| 2026.05.29 | ₩76,525 | ₩78,841 | ₩75,802 | ₩77,515 | +1.29% | 141.5만 |
|---|
| 2026.05.28 | ₩76,069 | ₩77,489 | ₩75,480 | ₩76,739 | +0.88% | 67.7만 |
|---|
| 2026.05.27 | ₩78,386 | ₩79,042 | ₩75,936 | ₩76,725 | -2.12% | 88.2만 |
|---|
| 2026.05.26 | ₩77,703 | ₩78,466 | ₩76,672 | ₩77,462 | -0.31% | 72.9만 |
|---|
| 2026.05.22 | ₩76,110 | ₩77,167 | ₩75,132 | ₩76,592 | +0.63% | 55.4만 |
|---|
| 2026.05.21 | ₩74,316 | ₩75,708 | ₩73,071 | ₩75,320 | +1.35% | 67.6만 |
|---|
| 2026.05.20 | ₩72,535 | ₩77,060 | ₩72,508 | ₩74,958 | +3.34% | 107.1만 |
|---|
| 2026.05.19 | ₩75,146 | ₩75,762 | ₩72,990 | ₩73,204 | -2.58% | 163.9만 |
|---|
| 2026.05.18 | ₩73,151 | ₩76,310 | ₩73,151 | ₩75,869 | +3.72% | 129.4만 |
|---|
| 2026.05.15 | ₩74,276 | ₩74,276 | ₩72,508 | ₩72,964 | -1.77% | 100.7만 |
|---|
| 2026.05.14 | ₩75,882 | ₩76,485 | ₩74,905 | ₩75,172 | -0.94% | 141.5만 |
|---|
| 2026.05.13 | ₩76,003 | ₩77,408 | ₩75,347 | ₩75,641 | -0.48% | 190.4만 |
|---|
| 2026.05.12 | ₩72,133 | ₩77,154 | ₩71,812 | ₩75,936 | +5.27% | 184.7만 |
|---|
| 2026.05.11 | ₩73,927 | ₩73,927 | ₩72,308 | ₩72,401 | -2.06% | 85.2만 |
|---|
| 2026.05.08 | ₩73,445 | ₩74,490 | ₩72,508 | ₩73,646 | +0.27% | 96.5만 |
|---|
| 2026.05.07 | ₩73,445 | ₩74,061 | ₩72,401 | ₩72,910 | -0.73% | 102.7만 |
|---|
| 2026.05.06 | ₩72,897 | ₩74,731 | ₩72,696 | ₩73,084 | +0.26% | 101.1만 |
|---|
| 2026.05.05 | ₩70,714 | ₩70,755 | ₩68,974 | ₩69,965 | -1.06% | 80.9만 |
|---|
| 2026.05.04 | ₩68,733 | ₩71,477 | ₩68,184 | ₩70,340 | +2.34% | 97.8만 |
|---|
| 2026.05.01 | ₩71,384 | ₩71,544 | ₩68,586 | ₩69,376 | -2.81% | 119.1만 |
|---|
| 2026.04.30 | ₩65,694 | ₩71,611 | ₩65,105 | ₩71,303 | +8.54% | 144만 |
|---|
| 2026.04.29 | ₩73,365 | ₩74,784 | ₩64,569 | ₩65,801 | -10.31% | 269.7만 |
|---|
| 2026.04.28 | ₩77,569 | ₩77,823 | ₩75,748 | ₩76,310 | -1.62% | 93.9만 |
|---|
| 2026.04.27 | ₩76,980 | ₩78,359 | ₩75,521 | ₩77,248 | +0.35% | 67.7만 |
|---|
| 2026.04.24 | ₩76,351 | ₩77,234 | ₩75,601 | ₩76,846 | +0.65% | 48.7만 |
|---|
| 2026.04.23 | ₩75,949 | ₩76,565 | ₩75,052 | ₩76,056 | +0.14% | 36.4만 |
|---|
| 2026.04.22 | ₩77,395 | ₩77,542 | ₩75,427 | ₩75,989 | -1.82% | 41.9만 |
|---|
| 2026.04.21 | ₩77,663 | ₩78,493 | ₩75,748 | ₩76,792 | -1.12% | 42.8만 |
|---|
| 2026.04.20 | ₩77,743 | ₩78,158 | ₩77,141 | ₩77,609 | -0.17% | 56.7만 |
|---|
| 2026.04.17 | ₩77,422 | ₩80,220 | ₩77,422 | ₩78,345 | +1.19% | 64.5만 |
|---|
| 2026.04.16 | ₩75,039 | ₩77,194 | ₩74,369 | ₩76,940 | +2.53% | 63만 |
|---|
| 2026.04.15 | ₩73,927 | ₩74,784 | ₩72,736 | ₩74,530 | +0.81% | 55.2만 |
|---|
| 2026.04.14 | ₩75,708 | ₩75,976 | ₩73,686 | ₩74,101 | -2.12% | 59.6만 |
|---|
| 2026.04.13 | ₩75,213 | ₩75,828 | ₩73,646 | ₩75,708 | +0.66% | 66.8만 |
|---|
| 2026.04.10 | ₩76,163 | ₩76,270 | ₩74,918 | ₩75,534 | -0.83% | 72.1만 |
|---|
| 2026.04.09 | ₩74,717 | ₩75,909 | ₩73,941 | ₩75,400 | +0.91% | 65.3만 |
|---|
| 2026.04.08 | ₩75,266 | ₩75,708 | ₩74,664 | ₩75,280 | +0.02% | 68.9만 |
|---|
| 2026.04.07 | ₩71,933 | ₩72,843 | ₩71,196 | ₩72,763 | +1.15% | 60.1만 |
|---|
| 2026.04.06 | ₩72,482 | ₩73,138 | ₩70,594 | ₩72,133 | -0.48% | 49.5만 |
|---|
| 2026.04.02 | ₩73,030 | ₩74,998 | ₩72,334 | ₩72,816 | -0.29% | 41.2만 |
|---|
| 2026.04.01 | ₩74,918 | ₩75,507 | ₩74,088 | ₩74,222 | -0.93% | 49만 |
|---|
| 2026.03.31 | ₩71,022 | ₩74,557 | ₩71,022 | ₩74,450 | +4.83% | 76.1만 |
|---|
| 2026.03.30 | ₩71,973 | ₩72,026 | ₩69,724 | ₩69,978 | -2.77% | 54.5만 |
|---|
| 2026.03.27 | ₩71,477 | ₩72,468 | ₩70,688 | ₩71,196 | -0.39% | 60.5만 |
|---|
| 2026.03.26 | ₩71,210 | ₩73,164 | ₩70,821 | ₩72,562 | +1.90% | 77.1만 |
|---|
| 2026.03.25 | ₩69,041 | ₩71,959 | ₩68,479 | ₩71,772 | +3.96% | 81.5만 |
|---|
| 2026.03.24 | ₩66,069 | ₩68,559 | ₩66,002 | ₩68,023 | +2.96% | 42.6만 |
|---|
| 2026.03.23 | ₩67,167 | ₩68,345 | ₩66,805 | ₩66,832 | -0.50% | 83.6만 |
|---|
| 2026.03.20 | ₩67,796 | ₩67,796 | ₩64,516 | ₩65,346 | -3.61% | 91.9만 |
|---|
| 2026.03.19 | ₩66,283 | ₩67,823 | ₩65,078 | ₩67,193 | +1.37% | 80.1만 |
|---|
| 2026.03.18 | ₩68,505 | ₩68,961 | ₩66,658 | ₩67,059 | -2.11% | 82.7만 |
|---|
| 2026.03.17 | ₩68,599 | ₩69,817 | ₩68,412 | ₩68,934 | +0.49% | 78.5만 |
|---|
| 2026.03.16 | ₩67,381 | ₩68,278 | ₩66,979 | ₩67,823 | +0.66% | 105.5만 |
|---|
| 2026.03.13 | ₩68,733 | ₩69,054 | ₩66,537 | ₩66,899 | -2.67% | 72.9만 |
|---|
| 2026.03.12 | ₩69,924 | ₩70,594 | ₩67,836 | ₩68,251 | -2.39% | 94.5만 |
|---|
| 2026.03.11 | ₩72,227 | ₩72,535 | ₩69,991 | ₩70,380 | -2.56% | 46.2만 |
|---|
| 2026.03.10 | ₩73,445 | ₩74,356 | ₩72,361 | ₩72,615 | -1.13% | 56.7만 |
|---|
| 2026.03.09 | ₩72,897 | ₩73,941 | ₩71,344 | ₩73,459 | +0.77% | 60.6만 |
|---|
| 2026.03.06 | ₩75,654 | ₩76,485 | ₩72,964 | ₩74,235 | -1.88% | 50.5만 |
|---|
| 2026.03.05 | ₩79,912 | ₩80,206 | ₩76,605 | ₩76,806 | -3.89% | 44.1만 |
|---|
| 2026.03.04 | ₩80,474 | ₩80,849 | ₩79,537 | ₩80,367 | -0.13% | 42만 |
|---|
| 2026.03.03 | ₩79,216 | ₩80,929 | ₩77,783 | ₩79,818 | +0.76% | 44만 |
|---|
| 2026.03.02 | ₩81,518 | ₩82,040 | ₩78,627 | ₩81,866 | +0.43% | 64.7만 |
|---|
| 2026.02.27 | ₩81,987 | ₩83,620 | ₩81,317 | ₩83,486 | +1.83% | 72만 |
|---|
| 2026.02.26 | ₩83,513 | ₩84,531 | ₩82,536 | ₩83,366 | -0.18% | 71.9만 |
|---|
| 2026.02.25 | ₩86,204 | ₩86,204 | ₩80,461 | ₩83,299 | -3.37% | 110.4만 |
|---|
| 2026.02.24 | ₩84,865 | ₩86,887 | ₩84,865 | ₩85,802 | +1.10% | 44.3만 |
|---|
| 2026.02.23 | ₩85,280 | ₩86,110 | ₩83,152 | ₩84,397 | -1.04% | 86.1만 |
|---|
| 2026.02.20 | ₩84,035 | ₩86,806 | ₩83,393 | ₩86,753 | +3.23% | 74.7만 |
|---|
| 2026.02.19 | ₩84,209 | ₩85,976 | ₩83,674 | ₩84,638 | +0.51% | 91만 |
|---|
| 2026.02.18 | ₩80,822 | ₩84,946 | ₩80,822 | ₩84,865 | +5.00% | 97.5만 |
|---|
| 2026.02.17 | ₩81,692 | ₩81,692 | ₩79,109 | ₩80,635 | -1.29% | 78.6만 |
|---|
| 2026.02.13 | ₩81,451 | ₩82,696 | ₩81,210 | ₩81,572 | +0.15% | 93.9만 |
|---|
| 2026.02.12 | ₩84,062 | ₩86,097 | ₩80,943 | ₩81,706 | -2.80% | 71만 |
|---|
| 2026.02.11 | ₩83,460 | ₩85,039 | ₩83,286 | ₩83,580 | +0.14% | 60.8만 |
|---|
| 2026.02.10 | ₩84,049 | ₩84,651 | ₩83,125 | ₩83,620 | -0.51% | 82만 |
|---|
| 2026.02.09 | ₩85,749 | ₩86,244 | ₩83,286 | ₩83,326 | -2.83% | 50.1만 |
|---|
| 2026.02.06 | ₩84,999 | ₩86,418 | ₩84,999 | ₩85,896 | +1.06% | 63.5만 |
|---|
| 2026.02.05 | ₩85,910 | ₩86,271 | ₩83,727 | ₩84,517 | -1.62% | 56.3만 |
|---|
| 2026.02.04 | ₩82,937 | ₩87,891 | ₩82,897 | ₩86,445 | +4.23% | 108.6만 |
|---|
| 2026.02.03 | ₩79,738 | ₩83,727 | ₩77,475 | ₩81,773 | +2.55% | 140.6만 |
|---|
| 2026.02.02 | ₩81,558 | ₩82,804 | ₩80,153 | ₩82,415 | +1.05% | 86.7만 |
|---|
| 2026.01.30 | ₩82,402 | ₩83,045 | ₩80,126 | ₩81,880 | -0.63% | 56.5만 |
|---|
| 2026.01.29 | ₩83,634 | ₩83,634 | ₩80,702 | ₩82,643 | -1.18% | 53만 |
|---|
| 2026.01.28 | ₩83,821 | ₩83,901 | ₩82,308 | ₩83,165 | -0.78% | 43.7만 |
|---|
| 2026.01.27 | ₩83,647 | ₩84,075 | ₩82,951 | ₩83,406 | -0.29% | 43.5만 |
|---|
| 2026.01.26 | ₩84,892 | ₩84,892 | ₩83,419 | ₩83,620 | -1.50% | 42.9만 |
|---|
| 2026.01.23 | ₩85,294 | ₩85,347 | ₩83,433 | ₩84,772 | -0.61% | 47.9만 |
|---|
| 2026.01.22 | ₩84,758 | ₩85,802 | ₩84,196 | ₩84,464 | -0.35% | 47.6만 |
|---|
| 2026.01.21 | ₩82,790 | ₩84,664 | ₩81,947 | ₩84,223 | +1.73% | 39.2만 |
|---|
| 2026.01.20 | ₩83,245 | ₩83,553 | ₩80,447 | ₩81,973 | -1.53% | 59.5만 |
|---|
| 2026.01.16 | ₩85,146 | ₩85,722 | ₩83,955 | ₩84,196 | -1.12% | 54.5만 |
|---|
| 2026.01.15 | ₩86,673 | ₩86,860 | ₩85,361 | ₩85,910 | -0.88% | 57.6만 |
|---|
| 2026.01.14 | ₩85,843 | ₩86,686 | ₩85,320 | ₩86,432 | +0.69% | 130.7만 |
|---|
| 2026.01.13 | ₩86,592 | ₩87,275 | ₩85,160 | ₩85,829 | -0.88% | 69.2만 |
|---|
| 2026.01.12 | ₩83,419 | ₩86,472 | ₩82,830 | ₩86,150 | +3.27% | 76.5만 |
|---|
| 2026.01.09 | ₩80,795 | ₩83,580 | ₩80,367 | ₩83,460 | +3.30% | 72.9만 |
|---|
| 2026.01.08 | ₩78,372 | ₩80,728 | ₩77,328 | ₩80,206 | +2.34% | 84.9만 |
|---|
| 2026.01.07 | ₩81,987 | ₩82,978 | ₩79,537 | ₩79,590 | -2.92% | 45.7만 |
|---|
| 2026.01.06 | ₩80,032 | ₩82,656 | ₩79,939 | ₩81,987 | +2.44% | 63.1만 |
|---|
| 2026.01.05 | ₩79,671 | ₩81,733 | ₩79,671 | ₩80,447 | +0.97% | 51.3만 |
|---|
| 2026.01.02 | ₩79,242 | ₩80,327 | ₩77,863 | ₩80,126 | +1.12% | 44.5만 |
|---|
| 2025.12.31 | ₩78,613 | ₩79,390 | ₩78,399 | ₩78,546 | -0.09% | 46.9만 |
|---|
| 2025.12.30 | ₩79,457 | ₩79,778 | ₩78,734 | ₩79,189 | -0.34% | 30.7만 |
|---|
| 2025.12.29 | ₩79,631 | ₩79,952 | ₩78,814 | ₩79,537 | -0.12% | 66.7만 |
|---|
| 2025.12.26 | ₩79,457 | ₩80,032 | ₩78,868 | ₩79,925 | +0.59% | 26.5만 |
|---|
| 2025.12.24 | ₩79,443 | ₩79,577 | ₩78,693 | ₩79,510 | +0.08% | 18.2만 |
|---|
| 2025.12.23 | ₩79,939 | ₩79,939 | ₩78,533 | ₩79,082 | -1.07% | 47.1만 |
|---|
| 2025.12.22 | ₩79,711 | ₩80,380 | ₩79,269 | ₩79,631 | -0.10% | 66.2만 |
|---|
| 2025.12.19 | ₩79,122 | ₩80,126 | ₩78,011 | ₩79,604 | +0.61% | 75.8만 |
|---|
| 2025.12.18 | ₩80,019 | ₩81,478 | ₩78,640 | ₩79,349 | -0.84% | 100.3만 |
|---|
| 2025.12.17 | ₩77,863 | ₩80,688 | ₩77,448 | ₩80,019 | +2.77% | 151.6만 |
|---|
| 2025.12.16 | ₩79,898 | ₩79,939 | ₩78,024 | ₩78,519 | -1.73% | 118.7만 |
|---|
| 2025.12.15 | ₩81,746 | ₩81,746 | ₩79,363 | ₩80,099 | -2.01% | 121.4만 |
|---|
| 2025.12.12 | ₩81,813 | ₩81,893 | ₩78,774 | ₩79,189 | -3.21% | 88.6만 |
|---|
| 2025.12.11 | ₩80,246 | ₩82,549 | ₩80,113 | ₩81,157 | +1.13% | 163.9만 |
|---|
| 2025.12.10 | ₩77,234 | ₩80,461 | ₩76,913 | ₩80,113 | +3.73% | 91.6만 |
|---|
| 2025.12.09 | ₩76,605 | ₩78,292 | ₩76,605 | ₩77,114 | +0.66% | 69.7만 |
|---|
| 2025.12.08 | ₩78,332 | ₩78,560 | ₩76,953 | ₩76,980 | -1.73% | 113.6만 |
|---|
| 2025.12.05 | ₩77,850 | ₩79,524 | ₩77,542 | ₩78,439 | +0.76% | 94.8만 |
|---|
| 2025.12.04 | ₩77,984 | ₩78,372 | ₩76,538 | ₩78,037 | +0.07% | 98.7만 |
|---|
| 2025.12.03 | ₩76,511 | ₩79,135 | ₩76,511 | ₩78,024 | +1.98% | 130만 |
|---|
| 2025.12.02 | ₩77,542 | ₩78,212 | ₩76,404 | ₩76,966 | -0.74% | 165.1만 |
|---|
| 2025.12.01 | ₩72,495 | ₩78,747 | ₩72,361 | ₩77,823 | +7.35% | 240.7만 |
|---|
| 2025.11.28 | ₩70,313 | ₩71,424 | ₩70,005 | ₩70,821 | +0.72% | 26.4만 |
|---|
| 2025.11.26 | ₩69,041 | ₩70,768 | ₩69,041 | ₩70,340 | +1.88% | 86.4만 |
|---|
| 2025.11.25 | ₩68,184 | ₩69,643 | ₩68,184 | ₩69,335 | +1.69% | 79.7만 |
|---|
| 2025.11.24 | ₩67,394 | ₩67,408 | ₩66,323 | ₩67,100 | -0.44% | 85.5만 |
|---|
| 2025.11.21 | ₩64,944 | ₩68,532 | ₩64,663 | ₩67,434 | +3.83% | 115.8만 |
|---|
| 2025.11.20 | ₩66,149 | ₩66,511 | ₩64,261 | ₩64,502 | -2.49% | 70.3만 |
|---|
| 2025.11.19 | ₩66,792 | ₩66,993 | ₩65,145 | ₩65,614 | -1.76% | 57.4만 |
|---|
| 2025.11.18 | ₩66,296 | ₩67,180 | ₩65,975 | ₩66,966 | +1.01% | 71.9만 |
|---|
| 2025.11.17 | ₩69,081 | ₩69,215 | ₩66,323 | ₩66,403 | -3.88% | 89.4만 |
|---|
| 2025.11.14 | ₩70,246 | ₩70,821 | ₩68,144 | ₩68,961 | -1.83% | 90.7만 |
|---|
| 2025.11.13 | ₩66,939 | ₩71,411 | ₩66,671 | ₩71,089 | +6.20% | 203.2만 |
|---|
| 2025.11.12 | ₩67,327 | ₩68,331 | ₩66,993 | ₩67,033 | -0.44% | 75.8만 |
|---|
| 2025.11.11 | ₩67,140 | ₩67,796 | ₩66,296 | ₩67,019 | -0.18% | 83.3만 |
|---|
| 2025.11.10 | ₩67,742 | ₩67,769 | ₩65,413 | ₩66,792 | -1.40% | 82.8만 |
|---|
| 2025.11.07 | ₩67,180 | ₩67,956 | ₩65,855 | ₩67,006 | -0.26% | 93.1만 |
|---|
| 2025.11.06 | ₩68,171 | ₩68,626 | ₩66,711 | ₩67,327 | -1.24% | 124만 |
|---|
| 2025.11.05 | ₩64,275 | ₩68,746 | ₩63,083 | ₩67,930 | +5.69% | 148.4만 |
|---|
| 2025.11.04 | ₩63,833 | ₩64,971 | ₩63,713 | ₩64,047 | +0.34% | 79.4만 |
|---|
| 2025.11.03 | ₩64,770 | ₩65,346 | ₩63,887 | ₩64,569 | -0.31% | 79.3만 |
|---|
| 2025.10.31 | ₩64,623 | ₩65,520 | ₩64,034 | ₩65,466 | +1.31% | 66.9만 |
|---|
| 2025.10.30 | ₩65,734 | ₩66,216 | ₩64,770 | ₩65,158 | -0.88% | 91.2만 |
|---|
| 2025.10.29 | ₩66,578 | ₩68,077 | ₩66,176 | ₩66,457 | -0.18% | 56.5만 |
|---|
| 2025.10.28 | ₩67,809 | ₩67,836 | ₩66,497 | ₩67,006 | -1.18% | 43.8만 |
|---|
| 2025.10.27 | ₩67,836 | ₩68,760 | ₩67,367 | ₩67,836 | 0.00% | 60.1만 |
|---|
| 2025.10.24 | ₩67,836 | ₩67,863 | ₩67,033 | ₩67,635 | -0.30% | 39.7만 |
|---|
| 2025.10.23 | ₩67,582 | ₩68,117 | ₩66,323 | ₩66,765 | -1.21% | 64.4만 |
|---|
| 2025.10.22 | ₩67,863 | ₩68,371 | ₩66,323 | ₩66,337 | -2.25% | 53.1만 |
|---|
| 2025.10.21 | ₩66,631 | ₩68,251 | ₩66,631 | ₩67,809 | +1.77% | 46.4만 |
|---|
| 2025.10.20 | ₩65,868 | ₩67,019 | ₩65,681 | ₩66,845 | +1.48% | 44만 |
|---|
| 2025.10.17 | ₩65,453 | ₩65,828 | ₩64,851 | ₩65,413 | -0.06% | 66.8만 |
|---|
| 2025.10.16 | ₩66,015 | ₩66,163 | ₩64,944 | ₩65,520 | -0.75% | 56.6만 |
|---|
| 2025.10.15 | ₩65,948 | ₩66,752 | ₩65,132 | ₩65,627 | -0.49% | 65.5만 |
|---|
| 2025.10.14 | ₩63,686 | ₩66,055 | ₩63,579 | ₩65,614 | +3.03% | 82.3만 |
|---|
| 2025.10.13 | ₩64,288 | ₩66,189 | ₩64,288 | ₩64,730 | +0.69% | 79.9만 |
|---|
| 2025.10.10 | ₩65,453 | ₩65,841 | ₩63,244 | ₩63,605 | -2.82% | 103.7만 |
|---|