시장 데이터를 불러오는 중
전체 종목
Clorox Company (The) Common Stock 과거 주가
Clorox Company (The) Common Stock · CLX · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clorox Company (The) Common Stock · CLX · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,844 | ₩112,488 | ₩110,637 | ₩112,421 | +0.52% | 149.9만 |
| 2026.10.08 | ₩110,221 | ₩112,367 | ₩109,644 | ₩111,938 | +1.56% | 274.1만 |
| 2026.10.07 | ₩112,139 | ₩112,770 | ₩110,127 | ₩110,288 | -1.65% | 215.4만 |
| 2026.10.06 | ₩111,267 | ₩113,669 | ₩110,503 | ₩112,045 | +0.70% | 308.3만 |
| 2026.10.05 | ₩108,611 | ₩110,597 | ₩108,423 | ₩110,020 | +1.30% | 279.3만 |
| 2026.10.02 | ₩109,000 | ₩109,282 | ₩107,028 | ₩107,873 | -1.03% | 228.3만 |
| 2026.10.01 | ₩108,128 | ₩108,678 | ₩106,143 | ₩108,195 | +0.06% | 373.1만 |
| 2026.09.30 | ₩110,597 | ₩110,690 | ₩108,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,678 |
| -1.73% |
| 275.9만 |
| 2026.09.29 | ₩108,920 | ₩109,993 | ₩108,624 | ₩109,470 | +0.50% | 270.4만 |
|---|
| 2026.09.28 | ₩111,080 | ₩111,777 | ₩108,450 | ₩109,228 | -1.67% | 320.4만 |
|---|
| 2026.09.25 | ₩110,261 | ₩112,850 | ₩109,470 | ₩112,421 | +1.96% | 263.4만 |
|---|
| 2026.09.24 | ₩113,065 | ₩113,374 | ₩109,644 | ₩109,738 | -2.94% | 305.7만 |
|---|
| 2026.09.23 | ₩116,473 | ₩117,143 | ₩112,461 | ₩112,609 | -3.32% | 227.7만 |
|---|
| 2026.09.22 | ₩116,701 | ₩117,599 | ₩116,043 | ₩116,915 | +0.18% | 332.1만 |
|---|
| 2026.09.21 | ₩112,072 | ₩114,903 | ₩110,690 | ₩113,870 | +1.60% | 412.5만 |
|---|
| 2026.09.18 | ₩112,783 | ₩113,642 | ₩111,469 | ₩111,482 | -1.15% | 510.8만 |
|---|
| 2026.09.17 | ₩115,185 | ₩115,574 | ₩112,367 | ₩114,031 | -1.00% | 392.8만 |
|---|
| 2026.09.16 | ₩116,821 | ₩117,184 | ₩113,749 | ₩113,843 | -2.55% | 342.6만 |
|---|
| 2026.09.15 | ₩119,464 | ₩119,800 | ₩116,808 | ₩116,929 | -2.12% | 251.5만 |
|---|
| 2026.09.14 | ₩119,075 | ₩120,631 | ₩118,780 | ₩119,813 | +0.62% | 227.7만 |
|---|
| 2026.09.11 | ₩120,068 | ₩120,390 | ₩114,997 | ₩117,734 | -1.94% | 620.6만 |
|---|
| 2026.09.10 | ₩119,867 | ₩120,296 | ₩118,646 | ₩119,089 | -0.65% | 269.9만 |
|---|
| 2026.09.09 | ₩122,080 | ₩122,080 | ₩119,585 | ₩120,229 | -1.52% | 278만 |
|---|
| 2026.09.08 | ₩124,508 | ₩125,904 | ₩122,885 | ₩122,885 | -1.30% | 275.4만 |
|---|
| 2026.09.04 | ₩125,769 | ₩126,346 | ₩124,267 | ₩124,844 | -0.74% | 221.6만 |
|---|
| 2026.09.03 | ₩126,373 | ₩127,500 | ₩125,085 | ₩126,494 | +0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩128,130 | ₩129,579 | ₩126,038 | ₩126,467 | -1.30% | 258.8만 |
|---|
| 2026.09.01 | ₩130,961 | ₩132,611 | ₩127,299 | ₩127,406 | -2.71% | 336.1만 |
|---|
| 2026.08.31 | ₩137,065 | ₩137,065 | ₩129,821 | ₩131,042 | -4.39% | 1345.7만 |
|---|
| 2026.08.28 | ₩139,547 | ₩140,660 | ₩137,172 | ₩137,548 | -1.43% | 186.6만 |
|---|
| 2026.08.27 | ₩138,179 | ₩140,754 | ₩137,333 | ₩139,024 | +0.61% | 147.7만 |
|---|
| 2026.08.26 | ₩140,969 | ₩142,512 | ₩139,654 | ₩139,829 | -0.81% | 152.3만 |
|---|
| 2026.08.25 | ₩142,472 | ₩142,780 | ₩140,043 | ₩140,768 | -1.20% | 168.4만 |
|---|
| 2026.08.24 | ₩143,786 | ₩146,791 | ₩143,572 | ₩143,773 | -0.01% | 182.1만 |
|---|
| 2026.08.21 | ₩142,351 | ₩143,974 | ₩140,620 | ₩143,129 | +0.55% | 215.1만 |
|---|
| 2026.08.20 | ₩143,276 | ₩146,161 | ₩141,935 | ₩142,257 | -0.71% | 201.8만 |
|---|
| 2026.08.19 | ₩142,794 | ₩145,799 | ₩142,753 | ₩144,752 | +1.37% | 234.9만 |
|---|
| 2026.08.18 | ₩143,035 | ₩144,685 | ₩141,304 | ₩141,600 | -1.00% | 236.2만 |
|---|
| 2026.08.17 | ₩140,862 | ₩143,679 | ₩139,923 | ₩142,123 | +0.90% | 251.6만 |
|---|
| 2026.08.14 | ₩142,512 | ₩142,914 | ₩140,419 | ₩141,801 | -0.50% | 193.6만 |
|---|
| 2026.08.13 | ₩142,378 | ₩144,148 | ₩140,124 | ₩142,928 | +0.39% | 384.7만 |
|---|
| 2026.08.12 | ₩142,203 | ₩143,572 | ₩141,318 | ₩141,881 | -0.23% | 201.3만 |
|---|
| 2026.08.11 | ₩143,142 | ₩145,691 | ₩142,794 | ₩145,222 | +1.45% | 255.4만 |
|---|
| 2026.08.10 | ₩140,647 | ₩144,967 | ₩139,721 | ₩144,484 | +2.73% | 355.4만 |
|---|
| 2026.08.07 | ₩142,109 | ₩143,666 | ₩140,553 | ₩141,063 | -0.74% | 204.4만 |
|---|
| 2026.08.06 | ₩142,552 | ₩144,470 | ₩141,103 | ₩141,667 | -0.62% | 201.5만 |
|---|
| 2026.08.05 | ₩141,291 | ₩142,337 | ₩137,897 | ₩141,989 | +0.49% | 328.2만 |
|---|
| 2026.08.04 | ₩131,498 | ₩140,647 | ₩131,498 | ₩140,419 | +6.78% | 529.3만 |
|---|
| 2026.08.03 | ₩130,559 | ₩133,886 | ₩129,566 | ₩131,820 | +0.97% | 398.3만 |
|---|
| 2026.07.31 | ₩128,318 | ₩129,150 | ₩126,373 | ₩128,157 | -0.13% | 316.5만 |
|---|
| 2026.07.30 | ₩131,498 | ₩131,793 | ₩128,949 | ₩129,767 | -1.32% | 228.1만 |
|---|
| 2026.07.29 | ₩131,914 | ₩134,758 | ₩130,384 | ₩133,658 | +1.32% | 235만 |
|---|
| 2026.07.28 | ₩131,940 | ₩135,992 | ₩131,203 | ₩134,583 | +2.00% | 284.3만 |
|---|
| 2026.07.27 | ₩129,445 | ₩131,203 | ₩128,439 | ₩130,679 | +0.95% | 213.5만 |
|---|
| 2026.07.24 | ₩126,386 | ₩128,828 | ₩125,367 | ₩128,184 | +1.42% | 143.9만 |
|---|
| 2026.07.23 | ₩126,762 | ₩127,272 | ₩124,830 | ₩125,836 | -0.73% | 220.8만 |
|---|
| 2026.07.22 | ₩130,612 | ₩130,988 | ₩128,010 | ₩128,466 | -1.64% | 209.4만 |
|---|
| 2026.07.21 | ₩128,748 | ₩129,848 | ₩127,487 | ₩128,372 | -0.29% | 172.7만 |
|---|
| 2026.07.20 | ₩130,129 | ₩130,800 | ₩127,258 | ₩129,177 | -0.73% | 211.8만 |
|---|
| 2026.07.17 | ₩134,154 | ₩134,771 | ₩128,560 | ₩129,217 | -3.68% | 237만 |
|---|
| 2026.07.16 | ₩130,103 | ₩133,215 | ₩129,472 | ₩132,423 | +1.78% | 217.4만 |
|---|
| 2026.07.15 | ₩125,300 | ₩131,659 | ₩125,300 | ₩130,062 | +3.80% | 365.6만 |
|---|
| 2026.07.14 | ₩127,487 | ₩128,117 | ₩124,602 | ₩127,111 | -0.29% | 320.3만 |
|---|
| 2026.07.13 | ₩130,129 | ₩130,800 | ₩125,904 | ₩127,513 | -2.01% | 267.9만 |
|---|
| 2026.07.10 | ₩126,145 | ₩130,921 | ₩125,541 | ₩129,539 | +2.69% | 219만 |
|---|
| 2026.07.09 | ₩124,924 | ₩126,199 | ₩124,012 | ₩124,857 | -0.05% | 231.8만 |
|---|
| 2026.07.08 | ₩127,728 | ₩128,184 | ₩125,930 | ₩125,984 | -1.37% | 260.8만 |
|---|
| 2026.07.07 | ₩132,812 | ₩133,456 | ₩130,129 | ₩130,679 | -1.61% | 213.8만 |
|---|
| 2026.07.06 | ₩130,049 | ₩131,136 | ₩127,567 | ₩130,465 | +0.32% | 193.7만 |
|---|
| 2026.07.02 | ₩130,666 | ₩131,739 | ₩128,922 | ₩130,478 | -0.14% | 178.8만 |
|---|
| 2026.07.01 | ₩129,029 | ₩131,068 | ₩128,466 | ₩129,351 | +0.25% | 182.8만 |
|---|
| 2026.06.30 | ₩129,029 | ₩130,800 | ₩125,018 | ₩128,037 | -0.77% | 240.8만 |
|---|
| 2026.06.29 | ₩130,438 | ₩131,323 | ₩128,587 | ₩130,250 | -0.14% | 168만 |
|---|
| 2026.06.26 | ₩129,123 | ₩131,297 | ₩128,721 | ₩130,854 | +1.34% | 272.5만 |
|---|
| 2026.06.25 | ₩127,916 | ₩129,807 | ₩126,776 | ₩127,809 | -0.08% | 169.5만 |
|---|
| 2026.06.24 | ₩125,622 | ₩129,700 | ₩125,018 | ₩127,956 | +1.86% | 210.4만 |
|---|
| 2026.06.23 | ₩124,052 | ₩125,380 | ₩123,180 | ₩124,280 | +0.18% | 241만 |
|---|
| 2026.06.22 | ₩127,446 | ₩128,171 | ₩121,409 | ₩121,544 | -4.63% | 348.2만 |
|---|
| 2026.06.18 | ₩128,976 | ₩131,216 | ₩128,117 | ₩128,520 | -0.35% | 481.1만 |
|---|
| 2026.06.17 | ₩130,344 | ₩131,927 | ₩126,695 | ₩127,406 | -2.25% | 261만 |
|---|
| 2026.06.16 | ₩129,083 | ₩131,645 | ₩129,083 | ₩130,814 | +1.34% | 242.3만 |
|---|
| 2026.06.15 | ₩130,103 | ₩131,458 | ₩127,138 | ₩128,761 | -1.03% | 213만 |
|---|
| 2026.06.12 | ₩132,678 | ₩133,134 | ₩129,593 | ₩129,888 | -2.10% | 195.4만 |
|---|
| 2026.06.11 | ₩132,906 | ₩133,456 | ₩130,156 | ₩131,873 | -0.78% | 255.3만 |
|---|
| 2026.06.10 | ₩132,947 | ₩135,133 | ₩132,745 | ₩133,242 | +0.22% | 212.6만 |
|---|
| 2026.06.09 | ₩128,452 | ₩132,330 | ₩128,452 | ₩132,115 | +2.85% | 265.1만 |
|---|
| 2026.06.08 | ₩124,830 | ₩129,284 | ₩124,468 | ₩127,661 | +2.27% | 284.9만 |
|---|
| 2026.06.05 | ₩121,248 | ₩126,601 | ₩120,940 | ₩126,293 | +4.16% | 329만 |
|---|
| 2026.06.04 | ₩121,517 | ₩122,617 | ₩118,847 | ₩120,242 | -1.05% | 269.5만 |
|---|
| 2026.06.03 | ₩119,746 | ₩120,014 | ₩118,257 | ₩118,767 | -0.82% | 246.6만 |
|---|
| 2026.06.02 | ₩120,041 | ₩120,564 | ₩118,538 | ₩120,242 | +0.17% | 249.5만 |
|---|
| 2026.06.01 | ₩119,397 | ₩120,779 | ₩117,935 | ₩119,518 | +0.10% | 288.6만 |
|---|
| 2026.05.29 | ₩125,649 | ₩126,427 | ₩120,618 | ₩120,765 | -3.89% | 473.8만 |
|---|
| 2026.05.28 | ₩129,217 | ₩130,639 | ₩127,326 | ₩129,056 | -0.12% | 203.6만 |
|---|
| 2026.05.27 | ₩130,411 | ₩132,222 | ₩129,714 | ₩130,277 | -0.10% | 246.2만 |
|---|
| 2026.05.26 | ₩127,715 | ₩129,794 | ₩127,715 | ₩129,096 | +1.08% | 247.9만 |
|---|
| 2026.05.22 | ₩127,849 | ₩128,426 | ₩126,708 | ₩127,594 | -0.20% | 163.2만 |
|---|
| 2026.05.21 | ₩125,434 | ₩129,002 | ₩123,113 | ₩127,674 | +1.79% | 233.3만 |
|---|
| 2026.05.20 | ₩123,824 | ₩127,178 | ₩123,220 | ₩126,454 | +2.12% | 242.3만 |
|---|
| 2026.05.19 | ₩124,186 | ₩126,038 | ₩121,262 | ₩124,186 | 0.00% | 253.6만 |
|---|
| 2026.05.18 | ₩121,168 | ₩125,260 | ₩121,168 | ₩124,522 | +2.77% | 284.5만 |
|---|
| 2026.05.15 | ₩123,261 | ₩123,435 | ₩120,886 | ₩121,342 | -1.56% | 193.3만 |
|---|
| 2026.05.14 | ₩124,549 | ₩125,018 | ₩122,094 | ₩122,308 | -1.80% | 192.8만 |
|---|
| 2026.05.13 | ₩118,928 | ₩124,052 | ₩118,726 | ₩123,422 | +3.78% | 342.1만 |
|---|
| 2026.05.12 | ₩120,014 | ₩121,450 | ₩118,699 | ₩119,545 | -0.39% | 259만 |
|---|
| 2026.05.11 | ₩123,422 | ₩123,945 | ₩118,954 | ₩119,263 | -3.37% | 313.8만 |
|---|
| 2026.05.08 | ₩123,650 | ₩125,340 | ₩122,362 | ₩123,636 | -0.01% | 331.1만 |
|---|
| 2026.05.07 | ₩120,806 | ₩125,380 | ₩120,604 | ₩123,569 | +2.29% | 387.7만 |
|---|
| 2026.05.06 | ₩117,895 | ₩121,678 | ₩117,895 | ₩120,752 | +2.42% | 495.8만 |
|---|
| 2026.05.05 | ₩115,775 | ₩116,674 | ₩113,628 | ₩115,533 | -0.21% | 368만 |
|---|
| 2026.05.04 | ₩117,398 | ₩117,720 | ₩114,863 | ₩116,016 | -1.18% | 620.9만 |
|---|
| 2026.05.01 | ₩122,067 | ₩122,281 | ₩115,386 | ₩116,862 | -4.26% | 1326.1만 |
|---|
| 2026.04.30 | ₩127,741 | ₩130,022 | ₩127,594 | ₩129,378 | +1.28% | 471.4만 |
|---|
| 2026.04.29 | ₩128,452 | ₩128,882 | ₩125,286 | ₩127,138 | -1.02% | 384.8만 |
|---|
| 2026.04.28 | ₩130,398 | ₩131,699 | ₩128,399 | ₩129,593 | -0.62% | 311.3만 |
|---|
| 2026.04.27 | ₩131,860 | ₩132,209 | ₩129,271 | ₩129,673 | -1.66% | 293만 |
|---|
| 2026.04.24 | ₩132,383 | ₩133,684 | ₩130,800 | ₩132,383 | 0.00% | 206만 |
|---|
| 2026.04.23 | ₩130,720 | ₩132,356 | ₩130,062 | ₩131,015 | +0.23% | 244.8만 |
|---|
| 2026.04.22 | ₩132,611 | ₩133,577 | ₩129,566 | ₩129,928 | -2.02% | 242.9만 |
|---|
| 2026.04.21 | ₩137,253 | ₩137,642 | ₩133,295 | ₩133,631 | -2.64% | 300.1만 |
|---|
| 2026.04.20 | ₩139,077 | ₩139,145 | ₩135,616 | ₩137,065 | -1.45% | 284.2만 |
|---|
| 2026.04.17 | ₩137,374 | ₩143,357 | ₩137,374 | ₩140,298 | +2.13% | 289.5만 |
|---|
| 2026.04.16 | ₩138,138 | ₩138,957 | ₩136,260 | ₩137,347 | -0.57% | 185.3만 |
|---|
| 2026.04.15 | ₩139,949 | ₩140,312 | ₩137,360 | ₩138,071 | -1.34% | 148.9만 |
|---|
| 2026.04.14 | ₩138,460 | ₩140,875 | ₩138,192 | ₩140,110 | +1.19% | 150.3만 |
|---|
| 2026.04.13 | ₩140,660 | ₩140,982 | ₩136,569 | ₩138,702 | -1.39% | 195.1만 |
|---|
| 2026.04.10 | ₩145,275 | ₩146,080 | ₩140,768 | ₩141,237 | -2.78% | 169.6만 |
|---|
| 2026.04.09 | ₩140,191 | ₩145,181 | ₩139,842 | ₩144,377 | +2.99% | 174.4만 |
|---|
| 2026.04.08 | ₩141,814 | ₩145,839 | ₩140,915 | ₩141,761 | -0.04% | 272.3만 |
|---|
| 2026.04.07 | ₩140,097 | ₩141,546 | ₩137,723 | ₩138,232 | -1.33% | 164.5만 |
|---|
| 2026.04.06 | ₩135,227 | ₩140,996 | ₩134,825 | ₩140,714 | +4.06% | 230.6만 |
|---|
| 2026.04.02 | ₩137,924 | ₩138,662 | ₩135,281 | ₩135,683 | -1.62% | 269만 |
|---|
| 2026.04.01 | ₩138,621 | ₩141,573 | ₩137,508 | ₩139,842 | +0.88% | 253만 |
|---|
| 2026.03.31 | ₩137,186 | ₩139,426 | ₩134,369 | ₩139,024 | +1.34% | 296.5만 |
|---|
| 2026.03.30 | ₩136,220 | ₩137,977 | ₩134,677 | ₩137,401 | +0.87% | 213.6만 |
|---|
| 2026.03.27 | ₩137,374 | ₩138,594 | ₩135,871 | ₩136,891 | -0.35% | 221.7만 |
|---|
| 2026.03.26 | ₩139,520 | ₩141,385 | ₩136,810 | ₩137,079 | -1.75% | 219만 |
|---|
| 2026.03.25 | ₩139,681 | ₩140,620 | ₩136,837 | ₩140,540 | +0.61% | 204.6만 |
|---|
| 2026.03.24 | ₩141,398 | ₩142,565 | ₩137,883 | ₩138,273 | -2.21% | 204.3만 |
|---|
| 2026.03.23 | ₩145,825 | ₩145,892 | ₩141,761 | ₩142,042 | -2.59% | 204.3만 |
|---|
| 2026.03.20 | ₩143,827 | ₩144,081 | ₩141,693 | ₩142,404 | -0.99% | 482.3만 |
|---|
| 2026.03.19 | ₩143,840 | ₩144,148 | ₩141,170 | ₩143,035 | -0.56% | 247.3만 |
|---|
| 2026.03.18 | ₩147,569 | ₩148,589 | ₩144,377 | ₩144,792 | -1.88% | 239.1만 |
|---|
| 2026.03.17 | ₩151,514 | ₩151,755 | ₩149,394 | ₩149,448 | -1.36% | 114.1만 |
|---|
| 2026.03.16 | ₩150,185 | ₩151,742 | ₩149,273 | ₩150,373 | +0.13% | 144.3만 |
|---|
| 2026.03.13 | ₩147,972 | ₩149,595 | ₩146,912 | ₩148,482 | +0.34% | 167.4만 |
|---|
| 2026.03.12 | ₩150,252 | ₩150,333 | ₩145,571 | ₩145,866 | -2.92% | 167.7만 |
|---|
| 2026.03.11 | ₩154,277 | ₩154,411 | ₩148,696 | ₩150,454 | -2.48% | 176.9만 |
|---|
| 2026.03.10 | ₩151,594 | ₩156,625 | ₩149,702 | ₩155,444 | +2.54% | 221.3만 |
|---|
| 2026.03.09 | ₩152,265 | ₩152,936 | ₩146,147 | ₩152,144 | -0.08% | 272.7만 |
|---|
| 2026.03.06 | ₩151,487 | ₩154,680 | ₩147,905 | ₩153,821 | +1.54% | 210.4만 |
|---|
| 2026.03.05 | ₩156,356 | ₩156,397 | ₩152,278 | ₩152,533 | -2.45% | 238.1만 |
|---|
| 2026.03.04 | ₩162,353 | ₩162,675 | ₩156,021 | ₩157,537 | -2.97% | 271.2만 |
|---|
| 2026.03.03 | ₩168,041 | ₩168,994 | ₩161,843 | ₩162,528 | -3.28% | 212.4만 |
|---|
| 2026.03.02 | ₩168,591 | ₩170,993 | ₩167,880 | ₩170,121 | +0.91% | 167.9만 |
|---|
| 2026.02.27 | ₩170,630 | ₩172,629 | ₩169,477 | ₩170,590 | -0.02% | 188만 |
|---|
| 2026.02.26 | ₩171,060 | ₩172,924 | ₩169,584 | ₩170,228 | -0.49% | 186.6만 |
|---|
| 2026.02.25 | ₩168,980 | ₩169,544 | ₩164,111 | ₩169,356 | +0.22% | 173.1만 |
|---|
| 2026.02.24 | ₩170,563 | ₩171,811 | ₩168,913 | ₩169,906 | -0.39% | 113.2만 |
|---|
| 2026.02.23 | ₩164,473 | ₩170,845 | ₩164,473 | ₩170,054 | +3.39% | 192.8만 |
|---|
| 2026.02.20 | ₩164,044 | ₩165,828 | ₩163,413 | ₩165,814 | +1.08% | 239만 |
|---|
| 2026.02.19 | ₩165,694 | ₩166,338 | ₩162,970 | ₩163,963 | -1.04% | 150.3만 |
|---|
| 2026.02.18 | ₩164,714 | ₩166,485 | ₩163,520 | ₩165,278 | +0.34% | 159.9만 |
|---|
| 2026.02.17 | ₩169,705 | ₩171,046 | ₩162,246 | ₩164,956 | -2.80% | 288.6만 |
|---|
| 2026.02.13 | ₩167,693 | ₩169,047 | ₩165,841 | ₩168,954 | +0.75% | 152.5만 |
|---|
| 2026.02.12 | ₩169,718 | ₩170,067 | ₩166,928 | ₩167,210 | -1.48% | 254.8만 |
|---|
| 2026.02.11 | ₩163,883 | ₩169,893 | ₩163,467 | ₩168,967 | +3.10% | 241만 |
|---|
| 2026.02.10 | ₩160,985 | ₩164,057 | ₩160,864 | ₩162,930 | +1.21% | 210만 |
|---|
| 2026.02.09 | ₩158,516 | ₩161,656 | ₩158,516 | ₩160,435 | +1.21% | 209만 |
|---|
| 2026.02.06 | ₩156,705 | ₩160,797 | ₩156,625 | ₩160,126 | +2.18% | 191.2만 |
|---|
| 2026.02.05 | ₩159,643 | ₩162,152 | ₩156,625 | ₩157,779 | -1.17% | 253.9만 |
|---|
| 2026.02.04 | ₩152,734 | ₩161,213 | ₩151,607 | ₩157,993 | +3.44% | 527.7만 |
|---|
| 2026.02.03 | ₩150,145 | ₩154,921 | ₩149,354 | ₩154,250 | +2.73% | 272.2만 |
|---|
| 2026.02.02 | ₩151,487 | ₩152,426 | ₩150,320 | ₩151,983 | +0.33% | 238만 |
|---|
| 2026.01.30 | ₩149,072 | ₩151,621 | ₩148,200 | ₩151,312 | +1.50% | 329만 |
|---|
| 2026.01.29 | ₩146,375 | ₩147,824 | ₩145,289 | ₩147,167 | +0.54% | 170.2만 |
|---|
| 2026.01.28 | ₩149,635 | ₩151,245 | ₩145,611 | ₩145,960 | -2.46% | 222.5만 |
|---|
| 2026.01.27 | ₩150,789 | ₩152,131 | ₩149,461 | ₩151,849 | +0.70% | 194.5만 |
|---|
| 2026.01.26 | ₩151,594 | ₩152,050 | ₩150,199 | ₩151,420 | -0.12% | 216.8만 |
|---|
| 2026.01.23 | ₩153,244 | ₩154,908 | ₩152,157 | ₩152,238 | -0.66% | 324만 |
|---|
| 2026.01.22 | ₩148,790 | ₩152,439 | ₩148,468 | ₩150,521 | +1.16% | 205만 |
|---|
| 2026.01.21 | ₩147,368 | ₩148,549 | ₩145,061 | ₩148,294 | +0.63% | 182.2만 |
|---|
| 2026.01.20 | ₩146,228 | ₩147,972 | ₩144,216 | ₩147,355 | +0.77% | 282.9만 |
|---|
| 2026.01.16 | ₩147,516 | ₩149,300 | ₩146,268 | ₩147,543 | +0.02% | 192만 |
|---|
| 2026.01.15 | ₩148,535 | ₩150,521 | ₩147,516 | ₩149,219 | +0.46% | 197.1만 |
|---|
| 2026.01.14 | ₩146,107 | ₩149,622 | ₩146,094 | ₩149,461 | +2.30% | 215.2만 |
|---|
| 2026.01.13 | ₩143,894 | ₩146,751 | ₩143,625 | ₩146,040 | +1.49% | 178.6만 |
|---|
| 2026.01.12 | ₩142,646 | ₩145,973 | ₩142,646 | ₩143,518 | +0.61% | 224.3만 |
|---|
| 2026.01.09 | ₩140,835 | ₩142,700 | ₩138,527 | ₩142,458 | +1.15% | 190.1만 |
|---|
| 2026.01.08 | ₩135,885 | ₩140,835 | ₩135,885 | ₩139,856 | +2.92% | 209.8만 |
|---|
| 2026.01.07 | ₩135,093 | ₩137,159 | ₩133,805 | ₩136,515 | +1.05% | 228.8만 |
|---|
| 2026.01.06 | ₩135,536 | ₩137,387 | ₩133,322 | ₩134,972 | -0.42% | 226.7만 |
|---|
| 2026.01.05 | ₩134,503 | ₩137,038 | ₩132,477 | ₩135,871 | +1.02% | 394.1만 |
|---|
| 2026.01.02 | ₩135,630 | ₩136,059 | ₩134,302 | ₩135,294 | -0.25% | 200.2만 |
|---|
| 2025.12.31 | ₩134,986 | ₩136,622 | ₩134,315 | ₩135,267 | +0.21% | 227만 |
|---|
| 2025.12.30 | ₩132,826 | ₩135,549 | ₩132,504 | ₩135,241 | +1.82% | 193.8만 |
|---|
| 2025.12.29 | ₩132,075 | ₩133,577 | ₩131,632 | ₩133,202 | +0.85% | 234.7만 |
|---|
| 2025.12.26 | ₩131,699 | ₩132,276 | ₩131,229 | ₩132,182 | +0.37% | 133.7만 |
|---|
| 2025.12.24 | ₩130,666 | ₩131,914 | ₩130,277 | ₩131,753 | +0.83% | 83.2만 |
|---|
| 2025.12.23 | ₩131,364 | ₩131,364 | ₩129,673 | ₩130,706 | -0.50% | 198.5만 |
|---|
| 2025.12.22 | ₩131,471 | ₩132,544 | ₩130,653 | ₩131,551 | +0.06% | 228.3만 |
|---|
| 2025.12.19 | ₩133,081 | ₩133,349 | ₩131,766 | ₩131,887 | -0.90% | 503.2만 |
|---|
| 2025.12.18 | ₩135,831 | ₩136,421 | ₩132,544 | ₩133,336 | -1.84% | 389.3만 |
|---|
| 2025.12.17 | ₩133,752 | ₩136,757 | ₩133,752 | ₩136,193 | +1.83% | 354.5만 |
|---|
| 2025.12.16 | ₩137,280 | ₩137,562 | ₩133,134 | ₩133,913 | -2.45% | 301.5만 |
|---|
| 2025.12.15 | ₩139,547 | ₩139,842 | ₩135,764 | ₩136,461 | -2.21% | 331.3만 |
|---|
| 2025.12.12 | ₩138,621 | ₩140,674 | ₩138,514 | ₩139,534 | +0.66% | 143.5만 |
|---|
| 2025.12.11 | ₩137,937 | ₩139,426 | ₩137,468 | ₩137,951 | +0.01% | 152만 |
|---|
| 2025.12.10 | ₩136,408 | ₩138,313 | ₩135,965 | ₩137,535 | +0.83% | 206.8만 |
|---|
| 2025.12.09 | ₩135,737 | ₩138,192 | ₩135,549 | ₩136,059 | +0.24% | 192.6만 |
|---|
| 2025.12.08 | ₩139,520 | ₩140,191 | ₩135,402 | ₩135,402 | -2.95% | 256.3만 |
|---|
| 2025.12.05 | ₩140,473 | ₩142,324 | ₩140,352 | ₩140,728 | +0.18% | 138.4만 |
|---|
| 2025.12.04 | ₩142,472 | ₩143,545 | ₩140,620 | ₩140,996 | -1.04% | 136.8만 |
|---|
| 2025.12.03 | ₩142,445 | ₩143,853 | ₩140,915 | ₩141,090 | -0.95% | 167만 |
|---|
| 2025.12.02 | ₩142,203 | ₩144,685 | ₩140,862 | ₩142,056 | -0.10% | 213.1만 |
|---|
| 2025.12.01 | ₩144,296 | ₩144,873 | ₩142,525 | ₩142,753 | -1.07% | 198.2만 |
|---|
| 2025.11.28 | ₩144,712 | ₩144,980 | ₩143,357 | ₩144,806 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩142,713 | ₩145,128 | ₩142,713 | ₩144,551 | +1.29% | 163.3만 |
|---|
| 2025.11.25 | ₩143,236 | ₩144,242 | ₩142,203 | ₩143,370 | +0.09% | 275.9만 |
|---|
| 2025.11.24 | ₩138,849 | ₩142,431 | ₩137,830 | ₩141,747 | +2.09% | 393.3만 |
|---|
| 2025.11.21 | ₩134,865 | ₩141,680 | ₩134,865 | ₩139,413 | +3.37% | 433.4만 |
|---|
| 2025.11.20 | ₩131,954 | ₩134,637 | ₩131,739 | ₩134,248 | +1.74% | 281.6만 |
|---|
| 2025.11.19 | ₩135,294 | ₩135,750 | ₩132,008 | ₩132,048 | -2.40% | 262.2만 |
|---|
| 2025.11.18 | ₩135,657 | ₩135,831 | ₩133,658 | ₩134,342 | -0.97% | 286.1만 |
|---|
| 2025.11.17 | ₩138,715 | ₩139,842 | ₩135,643 | ₩135,777 | -2.12% | 228.8만 |
|---|
| 2025.11.14 | ₩140,580 | ₩141,935 | ₩138,755 | ₩139,091 | -1.06% | 169만 |
|---|
| 2025.11.13 | ₩140,862 | ₩142,284 | ₩139,762 | ₩139,882 | -0.70% | 171.8만 |
|---|
| 2025.11.12 | ₩141,398 | ₩142,740 | ₩140,365 | ₩140,459 | -0.66% | 169.7만 |
|---|
| 2025.11.11 | ₩140,862 | ₩142,579 | ₩139,668 | ₩140,902 | +0.03% | 202만 |
|---|
| 2025.11.10 | ₩143,572 | ₩143,974 | ₩139,641 | ₩140,446 | -2.18% | 245.7만 |
|---|
| 2025.11.07 | ₩142,981 | ₩144,886 | ₩142,391 | ₩144,028 | +0.73% | 184.3만 |
|---|
| 2025.11.06 | ₩146,040 | ₩147,019 | ₩142,498 | ₩142,579 | -2.37% | 207.9만 |
|---|
| 2025.11.05 | ₩147,757 | ₩150,172 | ₩146,040 | ₩146,121 | -1.11% | 336.3만 |
|---|
| 2025.11.04 | ₩149,582 | ₩151,862 | ₩144,497 | ₩148,133 | -0.97% | 369.2만 |
|---|
| 2025.11.03 | ₩150,306 | ₩150,923 | ₩146,134 | ₩146,416 | -2.59% | 341.3만 |
|---|
| 2025.10.31 | ₩150,252 | ₩152,332 | ₩149,716 | ₩150,870 | +0.41% | 223.2만 |
|---|
| 2025.10.30 | ₩149,702 | ₩152,399 | ₩149,488 | ₩150,870 | +0.78% | 197만 |
|---|
| 2025.10.29 | ₩154,277 | ₩154,612 | ₩148,388 | ₩148,468 | -3.77% | 208.4만 |
|---|
| 2025.10.28 | ₩154,572 | ₩156,732 | ₩153,673 | ₩154,572 | 0.00% | 142.5만 |
|---|
| 2025.10.27 | ₩155,417 | ₩155,511 | ₩154,210 | ₩154,948 | -0.30% | 186.6만 |
|---|
| 2025.10.24 | ₩157,644 | ₩158,168 | ₩155,391 | ₩155,417 | -1.41% | 156.6만 |
|---|
| 2025.10.23 | ₩158,302 | ₩158,624 | ₩156,048 | ₩156,061 | -1.42% | 175.4만 |
|---|
| 2025.10.22 | ₩158,879 | ₩160,354 | ₩157,497 | ₩158,543 | -0.21% | 149.7만 |
|---|
| 2025.10.21 | ₩160,998 | ₩161,763 | ₩159,482 | ₩160,837 | -0.10% | 150.5만 |
|---|
| 2025.10.20 | ₩160,716 | ₩162,487 | ₩160,193 | ₩160,435 | -0.18% | 141.4만 |
|---|
| 2025.10.17 | ₩158,100 | ₩160,770 | ₩158,100 | ₩160,609 | +1.59% | 122.4만 |
|---|
| 2025.10.16 | ₩158,785 | ₩160,247 | ₩157,631 | ₩157,765 | -0.64% | 119.9만 |
|---|
| 2025.10.15 | ₩159,710 | ₩160,609 | ₩158,718 | ₩158,785 | -0.58% | 112.6만 |
|---|
| 2025.10.14 | ₩162,004 | ₩162,125 | ₩157,255 | ₩160,086 | -1.18% | 160.5만 |
|---|
| 2025.10.13 | ₩160,931 | ₩163,386 | ₩160,623 | ₩161,481 | +0.34% | 166.8만 |
|---|
| 2025.10.10 | ₩161,226 | ₩162,179 | ₩160,193 | ₩161,173 | -0.03% | 150.2만 |
|---|