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 | ₩111,811 | ₩112,455 | ₩110,604 | ₩112,388 | +0.52% | 149.9만 |
| 2026.10.08 | ₩110,188 | ₩112,334 | ₩109,611 | ₩111,905 | +1.56% | 274.1만 |
| 2026.10.07 | ₩112,106 | ₩112,736 | ₩110,094 | ₩110,255 | -1.65% | 215.4만 |
| 2026.10.06 | ₩111,234 | ₩113,635 | ₩110,470 | ₩112,012 | +0.70% | 308.3만 |
| 2026.10.05 | ₩108,579 | ₩110,564 | ₩108,391 | ₩109,987 | +1.30% | 279.3만 |
| 2026.10.02 | ₩108,968 | ₩109,249 | ₩106,996 | ₩107,841 | -1.03% | 228.3만 |
| 2026.10.01 | ₩108,096 | ₩108,646 | ₩106,111 | ₩108,163 | +0.06% | 373.1만 |
| 2026.09.30 | ₩110,564 | ₩110,657 | ₩108,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,646 |
| -1.73% |
| 275.9만 |
| 2026.09.29 | ₩108,887 | ₩109,960 | ₩108,592 | ₩109,437 | +0.50% | 270.4만 |
|---|
| 2026.09.28 | ₩111,046 | ₩111,744 | ₩108,418 | ₩109,196 | -1.67% | 320.4만 |
|---|
| 2026.09.25 | ₩110,228 | ₩112,817 | ₩109,437 | ₩112,388 | +1.96% | 263.4만 |
|---|
| 2026.09.24 | ₩113,031 | ₩113,340 | ₩109,611 | ₩109,705 | -2.94% | 305.7만 |
|---|
| 2026.09.23 | ₩116,438 | ₩117,108 | ₩112,428 | ₩112,575 | -3.32% | 227.7만 |
|---|
| 2026.09.22 | ₩116,666 | ₩117,564 | ₩116,009 | ₩116,880 | +0.18% | 332.1만 |
|---|
| 2026.09.21 | ₩112,039 | ₩114,869 | ₩110,657 | ₩113,836 | +1.60% | 412.5만 |
|---|
| 2026.09.18 | ₩112,750 | ₩113,608 | ₩111,435 | ₩111,449 | -1.15% | 510.8만 |
|---|
| 2026.09.17 | ₩115,150 | ₩115,539 | ₩112,334 | ₩113,997 | -1.00% | 392.8만 |
|---|
| 2026.09.16 | ₩116,786 | ₩117,149 | ₩113,715 | ₩113,809 | -2.55% | 342.6만 |
|---|
| 2026.09.15 | ₩119,429 | ₩119,764 | ₩116,773 | ₩116,894 | -2.12% | 251.5만 |
|---|
| 2026.09.14 | ₩119,040 | ₩120,595 | ₩118,745 | ₩119,777 | +0.62% | 227.7만 |
|---|
| 2026.09.11 | ₩120,032 | ₩120,354 | ₩114,963 | ₩117,698 | -1.94% | 620.6만 |
|---|
| 2026.09.10 | ₩119,831 | ₩120,260 | ₩118,610 | ₩119,053 | -0.65% | 269.9만 |
|---|
| 2026.09.09 | ₩122,044 | ₩122,044 | ₩119,549 | ₩120,193 | -1.52% | 278만 |
|---|
| 2026.09.08 | ₩124,471 | ₩125,866 | ₩122,848 | ₩122,848 | -1.30% | 275.4만 |
|---|
| 2026.09.04 | ₩125,732 | ₩126,309 | ₩124,230 | ₩124,806 | -0.74% | 221.6만 |
|---|
| 2026.09.03 | ₩126,335 | ₩127,462 | ₩125,048 | ₩126,456 | +0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩128,092 | ₩129,541 | ₩126,000 | ₩126,429 | -1.30% | 258.8만 |
|---|
| 2026.09.01 | ₩130,922 | ₩132,572 | ₩127,261 | ₩127,368 | -2.71% | 336.1만 |
|---|
| 2026.08.31 | ₩137,024 | ₩137,024 | ₩129,782 | ₩131,003 | -4.39% | 1345.7만 |
|---|
| 2026.08.28 | ₩139,505 | ₩140,619 | ₩137,132 | ₩137,507 | -1.43% | 186.6만 |
|---|
| 2026.08.27 | ₩138,137 | ₩140,712 | ₩137,293 | ₩138,982 | +0.61% | 147.7만 |
|---|
| 2026.08.26 | ₩140,927 | ₩142,469 | ₩139,613 | ₩139,787 | -0.81% | 152.3만 |
|---|
| 2026.08.25 | ₩142,429 | ₩142,738 | ₩140,002 | ₩140,726 | -1.20% | 168.4만 |
|---|
| 2026.08.24 | ₩143,743 | ₩146,748 | ₩143,529 | ₩143,730 | -0.01% | 182.1만 |
|---|
| 2026.08.21 | ₩142,308 | ₩143,931 | ₩140,578 | ₩143,086 | +0.55% | 215.1만 |
|---|
| 2026.08.20 | ₩143,234 | ₩146,117 | ₩141,893 | ₩142,214 | -0.71% | 201.8만 |
|---|
| 2026.08.19 | ₩142,751 | ₩145,755 | ₩142,711 | ₩144,709 | +1.37% | 234.9만 |
|---|
| 2026.08.18 | ₩142,992 | ₩144,642 | ₩141,262 | ₩141,557 | -1.00% | 236.2만 |
|---|
| 2026.08.17 | ₩140,820 | ₩143,636 | ₩139,881 | ₩142,080 | +0.90% | 251.6만 |
|---|
| 2026.08.14 | ₩142,469 | ₩142,872 | ₩140,377 | ₩141,758 | -0.50% | 193.6만 |
|---|
| 2026.08.13 | ₩142,335 | ₩144,105 | ₩140,082 | ₩142,885 | +0.39% | 384.7만 |
|---|
| 2026.08.12 | ₩142,161 | ₩143,529 | ₩141,276 | ₩141,839 | -0.23% | 201.3만 |
|---|
| 2026.08.11 | ₩143,100 | ₩145,648 | ₩142,751 | ₩145,178 | +1.45% | 255.4만 |
|---|
| 2026.08.10 | ₩140,605 | ₩144,924 | ₩139,680 | ₩144,441 | +2.73% | 355.4만 |
|---|
| 2026.08.07 | ₩142,067 | ₩143,623 | ₩140,511 | ₩141,021 | -0.74% | 204.4만 |
|---|
| 2026.08.06 | ₩142,510 | ₩144,427 | ₩141,061 | ₩141,624 | -0.62% | 201.5만 |
|---|
| 2026.08.05 | ₩141,249 | ₩142,295 | ₩137,856 | ₩141,946 | +0.49% | 328.2만 |
|---|
| 2026.08.04 | ₩131,459 | ₩140,605 | ₩131,459 | ₩140,377 | +6.78% | 529.3만 |
|---|
| 2026.08.03 | ₩130,520 | ₩133,846 | ₩129,527 | ₩131,780 | +0.97% | 398.3만 |
|---|
| 2026.07.31 | ₩128,280 | ₩129,112 | ₩126,335 | ₩128,119 | -0.13% | 316.5만 |
|---|
| 2026.07.30 | ₩131,459 | ₩131,754 | ₩128,910 | ₩129,728 | -1.32% | 228.1만 |
|---|
| 2026.07.29 | ₩131,874 | ₩134,718 | ₩130,345 | ₩133,618 | +1.32% | 235만 |
|---|
| 2026.07.28 | ₩131,901 | ₩135,951 | ₩131,163 | ₩134,543 | +2.00% | 284.3만 |
|---|
| 2026.07.27 | ₩129,407 | ₩131,163 | ₩128,401 | ₩130,640 | +0.95% | 213.5만 |
|---|
| 2026.07.24 | ₩126,349 | ₩128,790 | ₩125,330 | ₩128,146 | +1.42% | 143.9만 |
|---|
| 2026.07.23 | ₩126,724 | ₩127,234 | ₩124,793 | ₩125,799 | -0.73% | 220.8만 |
|---|
| 2026.07.22 | ₩130,573 | ₩130,949 | ₩127,972 | ₩128,428 | -1.64% | 209.4만 |
|---|
| 2026.07.21 | ₩128,709 | ₩129,809 | ₩127,449 | ₩128,334 | -0.29% | 172.7만 |
|---|
| 2026.07.20 | ₩130,091 | ₩130,761 | ₩127,221 | ₩129,138 | -0.73% | 211.8만 |
|---|
| 2026.07.17 | ₩134,114 | ₩134,731 | ₩128,521 | ₩129,179 | -3.68% | 237만 |
|---|
| 2026.07.16 | ₩130,064 | ₩133,175 | ₩129,433 | ₩132,384 | +1.78% | 217.4만 |
|---|
| 2026.07.15 | ₩125,262 | ₩131,619 | ₩125,262 | ₩130,024 | +3.80% | 365.6만 |
|---|
| 2026.07.14 | ₩127,449 | ₩128,079 | ₩124,565 | ₩127,073 | -0.29% | 320.3만 |
|---|
| 2026.07.13 | ₩130,091 | ₩130,761 | ₩125,866 | ₩127,475 | -2.01% | 267.9만 |
|---|
| 2026.07.10 | ₩126,107 | ₩130,882 | ₩125,504 | ₩129,500 | +2.69% | 219만 |
|---|
| 2026.07.09 | ₩124,887 | ₩126,161 | ₩123,975 | ₩124,820 | -0.05% | 231.8만 |
|---|
| 2026.07.08 | ₩127,690 | ₩128,146 | ₩125,893 | ₩125,946 | -1.37% | 260.8만 |
|---|
| 2026.07.07 | ₩132,773 | ₩133,417 | ₩130,091 | ₩130,640 | -1.61% | 213.8만 |
|---|
| 2026.07.06 | ₩130,010 | ₩131,096 | ₩127,529 | ₩130,426 | +0.32% | 193.7만 |
|---|
| 2026.07.02 | ₩130,627 | ₩131,700 | ₩128,884 | ₩130,439 | -0.14% | 178.8만 |
|---|
| 2026.07.01 | ₩128,991 | ₩131,029 | ₩128,428 | ₩129,313 | +0.25% | 182.8만 |
|---|
| 2026.06.30 | ₩128,991 | ₩130,761 | ₩124,981 | ₩127,998 | -0.77% | 240.8만 |
|---|
| 2026.06.29 | ₩130,399 | ₩131,284 | ₩128,548 | ₩130,211 | -0.14% | 168만 |
|---|
| 2026.06.26 | ₩129,085 | ₩131,257 | ₩128,682 | ₩130,815 | +1.34% | 272.5만 |
|---|
| 2026.06.25 | ₩127,878 | ₩129,769 | ₩126,738 | ₩127,770 | -0.08% | 169.5만 |
|---|
| 2026.06.24 | ₩125,584 | ₩129,661 | ₩124,981 | ₩127,918 | +1.86% | 210.4만 |
|---|
| 2026.06.23 | ₩124,015 | ₩125,343 | ₩123,143 | ₩124,243 | +0.18% | 241만 |
|---|
| 2026.06.22 | ₩127,408 | ₩128,133 | ₩121,373 | ₩121,507 | -4.63% | 348.2만 |
|---|
| 2026.06.18 | ₩128,937 | ₩131,177 | ₩128,079 | ₩128,481 | -0.35% | 481.1만 |
|---|
| 2026.06.17 | ₩130,305 | ₩131,888 | ₩126,657 | ₩127,368 | -2.25% | 261만 |
|---|
| 2026.06.16 | ₩129,044 | ₩131,606 | ₩129,044 | ₩130,775 | +1.34% | 242.3만 |
|---|
| 2026.06.15 | ₩130,064 | ₩131,418 | ₩127,100 | ₩128,723 | -1.03% | 213만 |
|---|
| 2026.06.12 | ₩132,639 | ₩133,095 | ₩129,554 | ₩129,849 | -2.10% | 195.4만 |
|---|
| 2026.06.11 | ₩132,867 | ₩133,417 | ₩130,117 | ₩131,834 | -0.78% | 255.3만 |
|---|
| 2026.06.10 | ₩132,907 | ₩135,093 | ₩132,706 | ₩133,202 | +0.22% | 212.6만 |
|---|
| 2026.06.09 | ₩128,414 | ₩132,290 | ₩128,414 | ₩132,075 | +2.85% | 265.1만 |
|---|
| 2026.06.08 | ₩124,793 | ₩129,246 | ₩124,431 | ₩127,623 | +2.27% | 284.9만 |
|---|
| 2026.06.05 | ₩121,212 | ₩126,563 | ₩120,904 | ₩126,255 | +4.16% | 329만 |
|---|
| 2026.06.04 | ₩121,480 | ₩122,580 | ₩118,812 | ₩120,206 | -1.05% | 269.5만 |
|---|
| 2026.06.03 | ₩119,710 | ₩119,978 | ₩118,221 | ₩118,731 | -0.82% | 246.6만 |
|---|
| 2026.06.02 | ₩120,005 | ₩120,528 | ₩118,503 | ₩120,206 | +0.17% | 249.5만 |
|---|
| 2026.06.01 | ₩119,361 | ₩120,743 | ₩117,900 | ₩119,482 | +0.10% | 288.6만 |
|---|
| 2026.05.29 | ₩125,611 | ₩126,389 | ₩120,582 | ₩120,729 | -3.89% | 473.8만 |
|---|
| 2026.05.28 | ₩129,179 | ₩130,600 | ₩127,288 | ₩129,018 | -0.12% | 203.6만 |
|---|
| 2026.05.27 | ₩130,372 | ₩132,183 | ₩129,675 | ₩130,238 | -0.10% | 246.2만 |
|---|
| 2026.05.26 | ₩127,677 | ₩129,755 | ₩127,677 | ₩129,058 | +1.08% | 247.9만 |
|---|
| 2026.05.22 | ₩127,811 | ₩128,387 | ₩126,671 | ₩127,556 | -0.20% | 163.2만 |
|---|
| 2026.05.21 | ₩125,397 | ₩128,964 | ₩123,076 | ₩127,636 | +1.79% | 233.3만 |
|---|
| 2026.05.20 | ₩123,787 | ₩127,140 | ₩123,184 | ₩126,416 | +2.12% | 242.3만 |
|---|
| 2026.05.19 | ₩124,149 | ₩126,000 | ₩121,226 | ₩124,149 | 0.00% | 253.6만 |
|---|
| 2026.05.18 | ₩121,132 | ₩125,222 | ₩121,132 | ₩124,485 | +2.77% | 284.5만 |
|---|
| 2026.05.15 | ₩123,224 | ₩123,398 | ₩120,850 | ₩121,306 | -1.56% | 193.3만 |
|---|
| 2026.05.14 | ₩124,511 | ₩124,981 | ₩122,057 | ₩122,272 | -1.80% | 192.8만 |
|---|
| 2026.05.13 | ₩118,892 | ₩124,015 | ₩118,691 | ₩123,385 | +3.78% | 342.1만 |
|---|
| 2026.05.12 | ₩119,978 | ₩121,413 | ₩118,664 | ₩119,509 | -0.39% | 259만 |
|---|
| 2026.05.11 | ₩123,385 | ₩123,908 | ₩118,919 | ₩119,227 | -3.37% | 313.8만 |
|---|
| 2026.05.08 | ₩123,613 | ₩125,303 | ₩122,325 | ₩123,599 | -0.01% | 331.1만 |
|---|
| 2026.05.07 | ₩120,770 | ₩125,343 | ₩120,568 | ₩123,532 | +2.29% | 387.7만 |
|---|
| 2026.05.06 | ₩117,859 | ₩121,641 | ₩117,859 | ₩120,716 | +2.42% | 495.8만 |
|---|
| 2026.05.05 | ₩115,740 | ₩116,639 | ₩113,595 | ₩115,499 | -0.21% | 368만 |
|---|
| 2026.05.04 | ₩117,363 | ₩117,685 | ₩114,828 | ₩115,982 | -1.18% | 620.9만 |
|---|
| 2026.05.01 | ₩122,030 | ₩122,245 | ₩115,351 | ₩116,827 | -4.26% | 1326.1만 |
|---|
| 2026.04.30 | ₩127,703 | ₩129,983 | ₩127,556 | ₩129,340 | +1.28% | 471.4만 |
|---|
| 2026.04.29 | ₩128,414 | ₩128,843 | ₩125,249 | ₩127,100 | -1.02% | 384.8만 |
|---|
| 2026.04.28 | ₩130,359 | ₩131,660 | ₩128,361 | ₩129,554 | -0.62% | 311.3만 |
|---|
| 2026.04.27 | ₩131,821 | ₩132,169 | ₩129,232 | ₩129,635 | -1.66% | 293만 |
|---|
| 2026.04.24 | ₩132,344 | ₩133,645 | ₩130,761 | ₩132,344 | 0.00% | 206만 |
|---|
| 2026.04.23 | ₩130,681 | ₩132,317 | ₩130,024 | ₩130,976 | +0.23% | 244.8만 |
|---|
| 2026.04.22 | ₩132,572 | ₩133,537 | ₩129,527 | ₩129,889 | -2.02% | 242.9만 |
|---|
| 2026.04.21 | ₩137,212 | ₩137,601 | ₩133,256 | ₩133,591 | -2.64% | 300.1만 |
|---|
| 2026.04.20 | ₩139,036 | ₩139,103 | ₩135,576 | ₩137,024 | -1.45% | 284.2만 |
|---|
| 2026.04.17 | ₩137,333 | ₩143,314 | ₩137,333 | ₩140,256 | +2.13% | 289.5만 |
|---|
| 2026.04.16 | ₩138,097 | ₩138,915 | ₩136,220 | ₩137,306 | -0.57% | 185.3만 |
|---|
| 2026.04.15 | ₩139,908 | ₩140,270 | ₩137,319 | ₩138,030 | -1.34% | 148.9만 |
|---|
| 2026.04.14 | ₩138,419 | ₩140,833 | ₩138,151 | ₩140,069 | +1.19% | 150.3만 |
|---|
| 2026.04.13 | ₩140,619 | ₩140,940 | ₩136,528 | ₩138,660 | -1.39% | 195.1만 |
|---|
| 2026.04.10 | ₩145,232 | ₩146,037 | ₩140,726 | ₩141,195 | -2.78% | 169.6만 |
|---|
| 2026.04.09 | ₩140,149 | ₩145,138 | ₩139,800 | ₩144,333 | +2.99% | 174.4만 |
|---|
| 2026.04.08 | ₩141,772 | ₩145,795 | ₩140,873 | ₩141,718 | -0.04% | 272.3만 |
|---|
| 2026.04.07 | ₩140,055 | ₩141,504 | ₩137,681 | ₩138,191 | -1.33% | 164.5만 |
|---|
| 2026.04.06 | ₩135,187 | ₩140,954 | ₩134,785 | ₩140,672 | +4.06% | 230.6만 |
|---|
| 2026.04.02 | ₩137,883 | ₩138,620 | ₩135,241 | ₩135,643 | -1.62% | 269만 |
|---|
| 2026.04.01 | ₩138,580 | ₩141,531 | ₩137,467 | ₩139,800 | +0.88% | 253만 |
|---|
| 2026.03.31 | ₩137,145 | ₩139,385 | ₩134,329 | ₩138,982 | +1.34% | 296.5만 |
|---|
| 2026.03.30 | ₩136,179 | ₩137,936 | ₩134,637 | ₩137,360 | +0.87% | 213.6만 |
|---|
| 2026.03.27 | ₩137,333 | ₩138,553 | ₩135,831 | ₩136,850 | -0.35% | 221.7만 |
|---|
| 2026.03.26 | ₩139,479 | ₩141,343 | ₩136,769 | ₩137,038 | -1.75% | 219만 |
|---|
| 2026.03.25 | ₩139,640 | ₩140,578 | ₩136,796 | ₩140,498 | +0.61% | 204.6만 |
|---|
| 2026.03.24 | ₩141,356 | ₩142,523 | ₩137,842 | ₩138,231 | -2.21% | 204.3만 |
|---|
| 2026.03.23 | ₩145,782 | ₩145,849 | ₩141,718 | ₩142,000 | -2.59% | 204.3만 |
|---|
| 2026.03.20 | ₩143,784 | ₩144,038 | ₩141,651 | ₩142,362 | -0.99% | 482.3만 |
|---|
| 2026.03.19 | ₩143,797 | ₩144,105 | ₩141,128 | ₩142,992 | -0.56% | 247.3만 |
|---|
| 2026.03.18 | ₩147,525 | ₩148,545 | ₩144,333 | ₩144,749 | -1.88% | 239.1만 |
|---|
| 2026.03.17 | ₩151,468 | ₩151,710 | ₩149,349 | ₩149,403 | -1.36% | 114.1만 |
|---|
| 2026.03.16 | ₩150,141 | ₩151,696 | ₩149,229 | ₩150,328 | +0.13% | 144.3만 |
|---|
| 2026.03.13 | ₩147,928 | ₩149,551 | ₩146,868 | ₩148,437 | +0.34% | 167.4만 |
|---|
| 2026.03.12 | ₩150,208 | ₩150,288 | ₩145,527 | ₩145,822 | -2.92% | 167.7만 |
|---|
| 2026.03.11 | ₩154,231 | ₩154,365 | ₩148,652 | ₩150,409 | -2.48% | 176.9만 |
|---|
| 2026.03.10 | ₩151,549 | ₩156,578 | ₩149,658 | ₩155,398 | +2.54% | 221.3만 |
|---|
| 2026.03.09 | ₩152,219 | ₩152,890 | ₩146,104 | ₩152,099 | -0.08% | 272.7만 |
|---|
| 2026.03.06 | ₩151,442 | ₩154,633 | ₩147,861 | ₩153,775 | +1.54% | 210.4만 |
|---|
| 2026.03.05 | ₩156,310 | ₩156,350 | ₩152,233 | ₩152,488 | -2.45% | 238.1만 |
|---|
| 2026.03.04 | ₩162,305 | ₩162,627 | ₩155,975 | ₩157,490 | -2.97% | 271.2만 |
|---|
| 2026.03.03 | ₩167,991 | ₩168,943 | ₩161,795 | ₩162,479 | -3.28% | 212.4만 |
|---|
| 2026.03.02 | ₩168,541 | ₩170,942 | ₩167,830 | ₩170,070 | +0.91% | 167.9만 |
|---|
| 2026.02.27 | ₩170,580 | ₩172,578 | ₩169,426 | ₩170,539 | -0.02% | 188만 |
|---|
| 2026.02.26 | ₩171,009 | ₩172,873 | ₩169,534 | ₩170,177 | -0.49% | 186.6만 |
|---|
| 2026.02.25 | ₩168,930 | ₩169,493 | ₩164,062 | ₩169,306 | +0.22% | 173.1만 |
|---|
| 2026.02.24 | ₩170,513 | ₩171,760 | ₩168,863 | ₩169,855 | -0.39% | 113.2만 |
|---|
| 2026.02.23 | ₩164,424 | ₩170,794 | ₩164,424 | ₩170,003 | +3.39% | 192.8만 |
|---|
| 2026.02.20 | ₩163,995 | ₩165,778 | ₩163,364 | ₩165,765 | +1.08% | 239만 |
|---|
| 2026.02.19 | ₩165,644 | ₩166,288 | ₩162,922 | ₩163,914 | -1.04% | 150.3만 |
|---|
| 2026.02.18 | ₩164,665 | ₩166,435 | ₩163,472 | ₩165,228 | +0.34% | 159.9만 |
|---|
| 2026.02.17 | ₩169,654 | ₩170,995 | ₩162,197 | ₩164,907 | -2.80% | 288.6만 |
|---|
| 2026.02.13 | ₩167,643 | ₩168,997 | ₩165,792 | ₩168,903 | +0.75% | 152.5만 |
|---|
| 2026.02.12 | ₩169,668 | ₩170,016 | ₩166,878 | ₩167,160 | -1.48% | 254.8만 |
|---|
| 2026.02.11 | ₩163,834 | ₩169,842 | ₩163,418 | ₩168,917 | +3.10% | 241만 |
|---|
| 2026.02.10 | ₩160,937 | ₩164,008 | ₩160,816 | ₩162,881 | +1.21% | 210만 |
|---|
| 2026.02.09 | ₩158,469 | ₩161,607 | ₩158,469 | ₩160,387 | +1.21% | 209만 |
|---|
| 2026.02.06 | ₩156,659 | ₩160,749 | ₩156,578 | ₩160,078 | +2.18% | 191.2만 |
|---|
| 2026.02.05 | ₩159,596 | ₩162,104 | ₩156,578 | ₩157,731 | -1.17% | 253.9만 |
|---|
| 2026.02.04 | ₩152,689 | ₩161,165 | ₩151,562 | ₩157,946 | +3.44% | 527.7만 |
|---|
| 2026.02.03 | ₩150,100 | ₩154,875 | ₩149,309 | ₩154,204 | +2.73% | 272.2만 |
|---|
| 2026.02.02 | ₩151,442 | ₩152,380 | ₩150,275 | ₩151,938 | +0.33% | 238만 |
|---|
| 2026.01.30 | ₩149,027 | ₩151,576 | ₩148,156 | ₩151,267 | +1.50% | 329만 |
|---|
| 2026.01.29 | ₩146,332 | ₩147,780 | ₩145,245 | ₩147,123 | +0.54% | 170.2만 |
|---|
| 2026.01.28 | ₩149,591 | ₩151,200 | ₩145,567 | ₩145,916 | -2.46% | 222.5만 |
|---|
| 2026.01.27 | ₩150,744 | ₩152,085 | ₩149,416 | ₩151,804 | +0.70% | 194.5만 |
|---|
| 2026.01.26 | ₩151,549 | ₩152,005 | ₩150,154 | ₩151,374 | -0.12% | 216.8만 |
|---|
| 2026.01.23 | ₩153,198 | ₩154,861 | ₩152,112 | ₩152,193 | -0.66% | 324만 |
|---|
| 2026.01.22 | ₩148,746 | ₩152,394 | ₩148,424 | ₩150,476 | +1.16% | 205만 |
|---|
| 2026.01.21 | ₩147,324 | ₩148,504 | ₩145,017 | ₩148,250 | +0.63% | 182.2만 |
|---|
| 2026.01.20 | ₩146,184 | ₩147,928 | ₩144,173 | ₩147,311 | +0.77% | 282.9만 |
|---|
| 2026.01.16 | ₩147,472 | ₩149,255 | ₩146,224 | ₩147,499 | +0.02% | 192만 |
|---|
| 2026.01.15 | ₩148,491 | ₩150,476 | ₩147,472 | ₩149,175 | +0.46% | 197.1만 |
|---|
| 2026.01.14 | ₩146,064 | ₩149,577 | ₩146,050 | ₩149,416 | +2.30% | 215.2만 |
|---|
| 2026.01.13 | ₩143,851 | ₩146,707 | ₩143,582 | ₩145,997 | +1.49% | 178.6만 |
|---|
| 2026.01.12 | ₩142,603 | ₩145,929 | ₩142,603 | ₩143,475 | +0.61% | 224.3만 |
|---|
| 2026.01.09 | ₩140,793 | ₩142,657 | ₩138,486 | ₩142,416 | +1.15% | 190.1만 |
|---|
| 2026.01.08 | ₩135,844 | ₩140,793 | ₩135,844 | ₩139,814 | +2.92% | 209.8만 |
|---|
| 2026.01.07 | ₩135,053 | ₩137,118 | ₩133,765 | ₩136,474 | +1.05% | 228.8만 |
|---|
| 2026.01.06 | ₩135,495 | ₩137,346 | ₩133,282 | ₩134,932 | -0.42% | 226.7만 |
|---|
| 2026.01.05 | ₩134,463 | ₩136,997 | ₩132,438 | ₩135,831 | +1.02% | 394.1만 |
|---|
| 2026.01.02 | ₩135,589 | ₩136,018 | ₩134,262 | ₩135,254 | -0.25% | 200.2만 |
|---|
| 2025.12.31 | ₩134,946 | ₩136,582 | ₩134,275 | ₩135,227 | +0.21% | 227만 |
|---|
| 2025.12.30 | ₩132,786 | ₩135,509 | ₩132,464 | ₩135,200 | +1.82% | 193.8만 |
|---|
| 2025.12.29 | ₩132,035 | ₩133,537 | ₩131,593 | ₩133,162 | +0.85% | 234.7만 |
|---|
| 2025.12.26 | ₩131,660 | ₩132,236 | ₩131,190 | ₩132,143 | +0.37% | 133.7만 |
|---|
| 2025.12.24 | ₩130,627 | ₩131,874 | ₩130,238 | ₩131,713 | +0.83% | 83.2만 |
|---|
| 2025.12.23 | ₩131,324 | ₩131,324 | ₩129,635 | ₩130,667 | -0.50% | 198.5만 |
|---|
| 2025.12.22 | ₩131,432 | ₩132,505 | ₩130,614 | ₩131,512 | +0.06% | 228.3만 |
|---|
| 2025.12.19 | ₩133,041 | ₩133,309 | ₩131,727 | ₩131,847 | -0.90% | 503.2만 |
|---|
| 2025.12.18 | ₩135,790 | ₩136,381 | ₩132,505 | ₩133,296 | -1.84% | 389.3만 |
|---|
| 2025.12.17 | ₩133,712 | ₩136,716 | ₩133,712 | ₩136,153 | +1.83% | 354.5만 |
|---|
| 2025.12.16 | ₩137,239 | ₩137,520 | ₩133,095 | ₩133,873 | -2.45% | 301.5만 |
|---|
| 2025.12.15 | ₩139,505 | ₩139,800 | ₩135,723 | ₩136,421 | -2.21% | 331.3만 |
|---|
| 2025.12.12 | ₩138,580 | ₩140,632 | ₩138,473 | ₩139,492 | +0.66% | 143.5만 |
|---|
| 2025.12.11 | ₩137,896 | ₩139,385 | ₩137,427 | ₩137,909 | +0.01% | 152만 |
|---|
| 2025.12.10 | ₩136,367 | ₩138,272 | ₩135,925 | ₩137,494 | +0.83% | 206.8만 |
|---|
| 2025.12.09 | ₩135,697 | ₩138,151 | ₩135,509 | ₩136,018 | +0.24% | 192.6만 |
|---|
| 2025.12.08 | ₩139,479 | ₩140,149 | ₩135,361 | ₩135,361 | -2.95% | 256.3만 |
|---|
| 2025.12.05 | ₩140,431 | ₩142,282 | ₩140,310 | ₩140,686 | +0.18% | 138.4만 |
|---|
| 2025.12.04 | ₩142,429 | ₩143,502 | ₩140,578 | ₩140,954 | -1.04% | 136.8만 |
|---|
| 2025.12.03 | ₩142,402 | ₩143,810 | ₩140,873 | ₩141,048 | -0.95% | 167만 |
|---|
| 2025.12.02 | ₩142,161 | ₩144,642 | ₩140,820 | ₩142,013 | -0.10% | 213.1만 |
|---|
| 2025.12.01 | ₩144,253 | ₩144,830 | ₩142,483 | ₩142,711 | -1.07% | 198.2만 |
|---|
| 2025.11.28 | ₩144,669 | ₩144,937 | ₩143,314 | ₩144,763 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩142,670 | ₩145,085 | ₩142,670 | ₩144,508 | +1.29% | 163.3만 |
|---|
| 2025.11.25 | ₩143,194 | ₩144,199 | ₩142,161 | ₩143,328 | +0.09% | 275.9만 |
|---|
| 2025.11.24 | ₩138,808 | ₩142,389 | ₩137,789 | ₩141,705 | +2.09% | 393.3만 |
|---|
| 2025.11.21 | ₩134,825 | ₩141,638 | ₩134,825 | ₩139,371 | +3.37% | 433.4만 |
|---|
| 2025.11.20 | ₩131,915 | ₩134,597 | ₩131,700 | ₩134,208 | +1.74% | 281.6만 |
|---|
| 2025.11.19 | ₩135,254 | ₩135,710 | ₩131,968 | ₩132,008 | -2.40% | 262.2만 |
|---|
| 2025.11.18 | ₩135,616 | ₩135,790 | ₩133,618 | ₩134,302 | -0.97% | 286.1만 |
|---|
| 2025.11.17 | ₩138,674 | ₩139,800 | ₩135,603 | ₩135,737 | -2.12% | 228.8만 |
|---|
| 2025.11.14 | ₩140,538 | ₩141,893 | ₩138,714 | ₩139,049 | -1.06% | 169만 |
|---|
| 2025.11.13 | ₩140,820 | ₩142,241 | ₩139,720 | ₩139,841 | -0.70% | 171.8만 |
|---|
| 2025.11.12 | ₩141,356 | ₩142,697 | ₩140,323 | ₩140,417 | -0.66% | 169.7만 |
|---|
| 2025.11.11 | ₩140,820 | ₩142,536 | ₩139,626 | ₩140,860 | +0.03% | 202만 |
|---|
| 2025.11.10 | ₩143,529 | ₩143,931 | ₩139,599 | ₩140,404 | -2.18% | 245.7만 |
|---|
| 2025.11.07 | ₩142,939 | ₩144,843 | ₩142,349 | ₩143,985 | +0.73% | 184.3만 |
|---|
| 2025.11.06 | ₩145,997 | ₩146,976 | ₩142,456 | ₩142,536 | -2.37% | 207.9만 |
|---|
| 2025.11.05 | ₩147,713 | ₩150,127 | ₩145,997 | ₩146,077 | -1.11% | 336.3만 |
|---|
| 2025.11.04 | ₩149,537 | ₩151,817 | ₩144,454 | ₩148,089 | -0.97% | 369.2만 |
|---|
| 2025.11.03 | ₩150,261 | ₩150,878 | ₩146,090 | ₩146,372 | -2.59% | 341.3만 |
|---|
| 2025.10.31 | ₩150,208 | ₩152,286 | ₩149,671 | ₩150,825 | +0.41% | 223.2만 |
|---|
| 2025.10.30 | ₩149,658 | ₩152,354 | ₩149,443 | ₩150,825 | +0.78% | 197만 |
|---|
| 2025.10.29 | ₩154,231 | ₩154,566 | ₩148,343 | ₩148,424 | -3.77% | 208.4만 |
|---|
| 2025.10.28 | ₩154,526 | ₩156,685 | ₩153,628 | ₩154,526 | 0.00% | 142.5만 |
|---|
| 2025.10.27 | ₩155,371 | ₩155,465 | ₩154,164 | ₩154,902 | -0.30% | 186.6만 |
|---|
| 2025.10.24 | ₩157,597 | ₩158,120 | ₩155,344 | ₩155,371 | -1.41% | 156.6만 |
|---|
| 2025.10.23 | ₩158,255 | ₩158,576 | ₩156,001 | ₩156,015 | -1.42% | 175.4만 |
|---|
| 2025.10.22 | ₩158,831 | ₩160,306 | ₩157,450 | ₩158,496 | -0.21% | 149.7만 |
|---|
| 2025.10.21 | ₩160,950 | ₩161,715 | ₩159,435 | ₩160,789 | -0.10% | 150.5만 |
|---|
| 2025.10.20 | ₩160,669 | ₩162,439 | ₩160,146 | ₩160,387 | -0.18% | 141.4만 |
|---|
| 2025.10.17 | ₩158,053 | ₩160,722 | ₩158,053 | ₩160,561 | +1.59% | 122.4만 |
|---|
| 2025.10.16 | ₩158,737 | ₩160,199 | ₩157,584 | ₩157,718 | -0.64% | 119.9만 |
|---|
| 2025.10.15 | ₩159,663 | ₩160,561 | ₩158,670 | ₩158,737 | -0.58% | 112.6만 |
|---|
| 2025.10.14 | ₩161,956 | ₩162,077 | ₩157,208 | ₩160,038 | -1.18% | 160.5만 |
|---|
| 2025.10.13 | ₩160,883 | ₩163,337 | ₩160,575 | ₩161,433 | +0.34% | 166.8만 |
|---|
| 2025.10.10 | ₩161,178 | ₩162,130 | ₩160,146 | ₩161,125 | -0.03% | 150.2만 |
|---|