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 | ₩111,808 | ₩112,451 | ₩110,601 | ₩112,384 | +0.52% | 149.9만 |
| 2026.10.08 | ₩110,185 | ₩112,331 | ₩109,608 | ₩111,901 | +1.56% | 274.1만 |
| 2026.10.07 | ₩112,103 | ₩112,733 | ₩110,091 | ₩110,252 | -1.65% | 215.4만 |
| 2026.10.06 | ₩111,231 | ₩113,631 | ₩110,466 | ₩112,009 | +0.70% | 308.3만 |
| 2026.10.05 | ₩108,575 | ₩110,560 | ₩108,388 | ₩109,984 | +1.30% | 279.3만 |
| 2026.10.02 | ₩108,964 | ₩109,246 | ₩106,993 | ₩107,838 | -1.03% | 228.3만 |
| 2026.10.01 | ₩108,093 | ₩108,643 | ₩106,108 | ₩108,160 | +0.06% | 373.1만 |
| 2026.09.30 | ₩110,560 | ₩110,654 | ₩108,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,643 |
| -1.73% |
| 275.9만 |
| 2026.09.29 | ₩108,884 | ₩109,957 | ₩108,589 | ₩109,434 | +0.50% | 270.4만 |
|---|
| 2026.09.28 | ₩111,043 | ₩111,740 | ₩108,415 | ₩109,192 | -1.67% | 320.4만 |
|---|
| 2026.09.25 | ₩110,225 | ₩112,813 | ₩109,434 | ₩112,384 | +1.96% | 263.4만 |
|---|
| 2026.09.24 | ₩113,028 | ₩113,336 | ₩109,608 | ₩109,702 | -2.94% | 305.7만 |
|---|
| 2026.09.23 | ₩116,434 | ₩117,105 | ₩112,424 | ₩112,572 | -3.32% | 227.7만 |
|---|
| 2026.09.22 | ₩116,662 | ₩117,561 | ₩116,005 | ₩116,877 | +0.18% | 332.1만 |
|---|
| 2026.09.21 | ₩112,035 | ₩114,865 | ₩110,654 | ₩113,833 | +1.60% | 412.5만 |
|---|
| 2026.09.18 | ₩112,746 | ₩113,605 | ₩111,432 | ₩111,445 | -1.15% | 510.8만 |
|---|
| 2026.09.17 | ₩115,147 | ₩115,536 | ₩112,331 | ₩113,993 | -1.00% | 392.8만 |
|---|
| 2026.09.16 | ₩116,783 | ₩117,145 | ₩113,712 | ₩113,806 | -2.55% | 342.6만 |
|---|
| 2026.09.15 | ₩119,425 | ₩119,760 | ₩116,770 | ₩116,890 | -2.12% | 251.5만 |
|---|
| 2026.09.14 | ₩119,036 | ₩120,592 | ₩118,741 | ₩119,774 | +0.62% | 227.7만 |
|---|
| 2026.09.11 | ₩120,028 | ₩120,350 | ₩114,959 | ₩117,695 | -1.94% | 620.6만 |
|---|
| 2026.09.10 | ₩119,827 | ₩120,256 | ₩118,607 | ₩119,049 | -0.65% | 269.9만 |
|---|
| 2026.09.09 | ₩122,040 | ₩122,040 | ₩119,546 | ₩120,189 | -1.52% | 278만 |
|---|
| 2026.09.08 | ₩124,467 | ₩125,862 | ₩122,845 | ₩122,845 | -1.30% | 275.4만 |
|---|
| 2026.09.04 | ₩125,728 | ₩126,305 | ₩124,226 | ₩124,803 | -0.74% | 221.6만 |
|---|
| 2026.09.03 | ₩126,332 | ₩127,458 | ₩125,044 | ₩126,452 | +0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩128,088 | ₩129,537 | ₩125,996 | ₩126,425 | -1.30% | 258.8만 |
|---|
| 2026.09.01 | ₩130,918 | ₩132,568 | ₩127,257 | ₩127,364 | -2.71% | 336.1만 |
|---|
| 2026.08.31 | ₩137,020 | ₩137,020 | ₩129,778 | ₩130,999 | -4.39% | 1345.7만 |
|---|
| 2026.08.28 | ₩139,501 | ₩140,614 | ₩137,127 | ₩137,503 | -1.43% | 186.6만 |
|---|
| 2026.08.27 | ₩138,133 | ₩140,708 | ₩137,288 | ₩138,978 | +0.61% | 147.7만 |
|---|
| 2026.08.26 | ₩140,923 | ₩142,465 | ₩139,609 | ₩139,783 | -0.81% | 152.3만 |
|---|
| 2026.08.25 | ₩142,425 | ₩142,733 | ₩139,997 | ₩140,722 | -1.20% | 168.4만 |
|---|
| 2026.08.24 | ₩143,739 | ₩146,743 | ₩143,525 | ₩143,726 | -0.01% | 182.1만 |
|---|
| 2026.08.21 | ₩142,304 | ₩143,927 | ₩140,574 | ₩143,082 | +0.55% | 215.1만 |
|---|
| 2026.08.20 | ₩143,229 | ₩146,113 | ₩141,888 | ₩142,210 | -0.71% | 201.8만 |
|---|
| 2026.08.19 | ₩142,747 | ₩145,751 | ₩142,706 | ₩144,705 | +1.37% | 234.9만 |
|---|
| 2026.08.18 | ₩142,988 | ₩144,638 | ₩141,258 | ₩141,553 | -1.00% | 236.2만 |
|---|
| 2026.08.17 | ₩140,816 | ₩143,632 | ₩139,877 | ₩142,076 | +0.90% | 251.6만 |
|---|
| 2026.08.14 | ₩142,465 | ₩142,867 | ₩140,373 | ₩141,754 | -0.50% | 193.6만 |
|---|
| 2026.08.13 | ₩142,331 | ₩144,101 | ₩140,078 | ₩142,881 | +0.39% | 384.7만 |
|---|
| 2026.08.12 | ₩142,157 | ₩143,525 | ₩141,271 | ₩141,835 | -0.23% | 201.3만 |
|---|
| 2026.08.11 | ₩143,095 | ₩145,643 | ₩142,747 | ₩145,174 | +1.45% | 255.4만 |
|---|
| 2026.08.10 | ₩140,601 | ₩144,919 | ₩139,676 | ₩144,436 | +2.73% | 355.4만 |
|---|
| 2026.08.07 | ₩142,063 | ₩143,618 | ₩140,507 | ₩141,017 | -0.74% | 204.4만 |
|---|
| 2026.08.06 | ₩142,505 | ₩144,423 | ₩141,057 | ₩141,620 | -0.62% | 201.5만 |
|---|
| 2026.08.05 | ₩141,245 | ₩142,291 | ₩137,852 | ₩141,942 | +0.49% | 328.2만 |
|---|
| 2026.08.04 | ₩131,455 | ₩140,601 | ₩131,455 | ₩140,373 | +6.78% | 529.3만 |
|---|
| 2026.08.03 | ₩130,516 | ₩133,842 | ₩129,523 | ₩131,776 | +0.97% | 398.3만 |
|---|
| 2026.07.31 | ₩128,276 | ₩129,108 | ₩126,332 | ₩128,115 | -0.13% | 316.5만 |
|---|
| 2026.07.30 | ₩131,455 | ₩131,750 | ₩128,907 | ₩129,725 | -1.32% | 228.1만 |
|---|
| 2026.07.29 | ₩131,870 | ₩134,713 | ₩130,342 | ₩133,614 | +1.32% | 235만 |
|---|
| 2026.07.28 | ₩131,897 | ₩135,947 | ₩131,160 | ₩134,539 | +2.00% | 284.3만 |
|---|
| 2026.07.27 | ₩129,403 | ₩131,160 | ₩128,397 | ₩130,637 | +0.95% | 213.5만 |
|---|
| 2026.07.24 | ₩126,345 | ₩128,786 | ₩125,326 | ₩128,142 | +1.42% | 143.9만 |
|---|
| 2026.07.23 | ₩126,721 | ₩127,230 | ₩124,789 | ₩125,795 | -0.73% | 220.8만 |
|---|
| 2026.07.22 | ₩130,569 | ₩130,945 | ₩127,968 | ₩128,424 | -1.64% | 209.4만 |
|---|
| 2026.07.21 | ₩128,705 | ₩129,805 | ₩127,445 | ₩128,330 | -0.29% | 172.7만 |
|---|
| 2026.07.20 | ₩130,087 | ₩130,757 | ₩127,217 | ₩129,135 | -0.73% | 211.8만 |
|---|
| 2026.07.17 | ₩134,110 | ₩134,727 | ₩128,518 | ₩129,175 | -3.68% | 237만 |
|---|
| 2026.07.16 | ₩130,060 | ₩133,171 | ₩129,430 | ₩132,380 | +1.78% | 217.4만 |
|---|
| 2026.07.15 | ₩125,259 | ₩131,616 | ₩125,259 | ₩130,020 | +3.80% | 365.6만 |
|---|
| 2026.07.14 | ₩127,445 | ₩128,075 | ₩124,561 | ₩127,069 | -0.29% | 320.3만 |
|---|
| 2026.07.13 | ₩130,087 | ₩130,757 | ₩125,862 | ₩127,472 | -2.01% | 267.9만 |
|---|
| 2026.07.10 | ₩126,104 | ₩130,878 | ₩125,500 | ₩129,497 | +2.69% | 219만 |
|---|
| 2026.07.09 | ₩124,883 | ₩126,157 | ₩123,971 | ₩124,816 | -0.05% | 231.8만 |
|---|
| 2026.07.08 | ₩127,686 | ₩128,142 | ₩125,889 | ₩125,943 | -1.37% | 260.8만 |
|---|
| 2026.07.07 | ₩132,769 | ₩133,413 | ₩130,087 | ₩130,637 | -1.61% | 213.8만 |
|---|
| 2026.07.06 | ₩130,006 | ₩131,093 | ₩127,525 | ₩130,422 | +0.32% | 193.7만 |
|---|
| 2026.07.02 | ₩130,623 | ₩131,696 | ₩128,880 | ₩130,435 | -0.14% | 178.8만 |
|---|
| 2026.07.01 | ₩128,987 | ₩131,025 | ₩128,424 | ₩129,309 | +0.25% | 182.8만 |
|---|
| 2026.06.30 | ₩128,987 | ₩130,757 | ₩124,977 | ₩127,995 | -0.77% | 240.8만 |
|---|
| 2026.06.29 | ₩130,395 | ₩131,280 | ₩128,544 | ₩130,207 | -0.14% | 168만 |
|---|
| 2026.06.26 | ₩129,081 | ₩131,253 | ₩128,679 | ₩130,811 | +1.34% | 272.5만 |
|---|
| 2026.06.25 | ₩127,874 | ₩129,765 | ₩126,734 | ₩127,767 | -0.08% | 169.5만 |
|---|
| 2026.06.24 | ₩125,581 | ₩129,658 | ₩124,977 | ₩127,914 | +1.86% | 210.4만 |
|---|
| 2026.06.23 | ₩124,012 | ₩125,339 | ₩123,140 | ₩124,240 | +0.18% | 241만 |
|---|
| 2026.06.22 | ₩127,404 | ₩128,129 | ₩121,370 | ₩121,504 | -4.63% | 348.2만 |
|---|
| 2026.06.18 | ₩128,933 | ₩131,173 | ₩128,075 | ₩128,477 | -0.35% | 481.1만 |
|---|
| 2026.06.17 | ₩130,301 | ₩131,884 | ₩126,653 | ₩127,364 | -2.25% | 261만 |
|---|
| 2026.06.16 | ₩129,041 | ₩131,602 | ₩129,041 | ₩130,771 | +1.34% | 242.3만 |
|---|
| 2026.06.15 | ₩130,060 | ₩131,414 | ₩127,096 | ₩128,719 | -1.03% | 213만 |
|---|
| 2026.06.12 | ₩132,635 | ₩133,091 | ₩129,550 | ₩129,845 | -2.10% | 195.4만 |
|---|
| 2026.06.11 | ₩132,863 | ₩133,413 | ₩130,114 | ₩131,830 | -0.78% | 255.3만 |
|---|
| 2026.06.10 | ₩132,903 | ₩135,089 | ₩132,702 | ₩133,198 | +0.22% | 212.6만 |
|---|
| 2026.06.09 | ₩128,410 | ₩132,286 | ₩128,410 | ₩132,072 | +2.85% | 265.1만 |
|---|
| 2026.06.08 | ₩124,789 | ₩129,242 | ₩124,427 | ₩127,619 | +2.27% | 284.9만 |
|---|
| 2026.06.05 | ₩121,209 | ₩126,560 | ₩120,900 | ₩126,251 | +4.16% | 329만 |
|---|
| 2026.06.04 | ₩121,477 | ₩122,577 | ₩118,808 | ₩120,203 | -1.05% | 269.5만 |
|---|
| 2026.06.03 | ₩119,707 | ₩119,975 | ₩118,218 | ₩118,728 | -0.82% | 246.6만 |
|---|
| 2026.06.02 | ₩120,002 | ₩120,525 | ₩118,500 | ₩120,203 | +0.17% | 249.5만 |
|---|
| 2026.06.01 | ₩119,358 | ₩120,739 | ₩117,896 | ₩119,479 | +0.10% | 288.6만 |
|---|
| 2026.05.29 | ₩125,607 | ₩126,385 | ₩120,578 | ₩120,726 | -3.89% | 473.8만 |
|---|
| 2026.05.28 | ₩129,175 | ₩130,596 | ₩127,284 | ₩129,014 | -0.12% | 203.6만 |
|---|
| 2026.05.27 | ₩130,368 | ₩132,179 | ₩129,671 | ₩130,234 | -0.10% | 246.2만 |
|---|
| 2026.05.26 | ₩127,673 | ₩129,751 | ₩127,673 | ₩129,054 | +1.08% | 247.9만 |
|---|
| 2026.05.22 | ₩127,807 | ₩128,384 | ₩126,667 | ₩127,552 | -0.20% | 163.2만 |
|---|
| 2026.05.21 | ₩125,393 | ₩128,960 | ₩123,073 | ₩127,632 | +1.79% | 233.3만 |
|---|
| 2026.05.20 | ₩123,784 | ₩127,136 | ₩123,180 | ₩126,412 | +2.12% | 242.3만 |
|---|
| 2026.05.19 | ₩124,146 | ₩125,996 | ₩121,222 | ₩124,146 | 0.00% | 253.6만 |
|---|
| 2026.05.18 | ₩121,128 | ₩125,219 | ₩121,128 | ₩124,481 | +2.77% | 284.5만 |
|---|
| 2026.05.15 | ₩123,220 | ₩123,395 | ₩120,847 | ₩121,302 | -1.56% | 193.3만 |
|---|
| 2026.05.14 | ₩124,508 | ₩124,977 | ₩122,054 | ₩122,268 | -1.80% | 192.8만 |
|---|
| 2026.05.13 | ₩118,889 | ₩124,012 | ₩118,687 | ₩123,381 | +3.78% | 342.1만 |
|---|
| 2026.05.12 | ₩119,975 | ₩121,410 | ₩118,661 | ₩119,505 | -0.39% | 259만 |
|---|
| 2026.05.11 | ₩123,381 | ₩123,904 | ₩118,915 | ₩119,224 | -3.37% | 313.8만 |
|---|
| 2026.05.08 | ₩123,609 | ₩125,299 | ₩122,322 | ₩123,596 | -0.01% | 331.1만 |
|---|
| 2026.05.07 | ₩120,766 | ₩125,339 | ₩120,565 | ₩123,529 | +2.29% | 387.7만 |
|---|
| 2026.05.06 | ₩117,856 | ₩121,638 | ₩117,856 | ₩120,712 | +2.42% | 495.8만 |
|---|
| 2026.05.05 | ₩115,737 | ₩116,635 | ₩113,591 | ₩115,496 | -0.21% | 368만 |
|---|
| 2026.05.04 | ₩117,360 | ₩117,682 | ₩114,825 | ₩115,978 | -1.18% | 620.9만 |
|---|
| 2026.05.01 | ₩122,027 | ₩122,241 | ₩115,348 | ₩116,823 | -4.26% | 1326.1만 |
|---|
| 2026.04.30 | ₩127,700 | ₩129,979 | ₩127,552 | ₩129,336 | +1.28% | 471.4만 |
|---|
| 2026.04.29 | ₩128,410 | ₩128,839 | ₩125,245 | ₩127,096 | -1.02% | 384.8만 |
|---|
| 2026.04.28 | ₩130,355 | ₩131,656 | ₩128,357 | ₩129,550 | -0.62% | 311.3만 |
|---|
| 2026.04.27 | ₩131,817 | ₩132,165 | ₩129,228 | ₩129,631 | -1.66% | 293만 |
|---|
| 2026.04.24 | ₩132,340 | ₩133,641 | ₩130,757 | ₩132,340 | 0.00% | 206만 |
|---|
| 2026.04.23 | ₩130,677 | ₩132,313 | ₩130,020 | ₩130,972 | +0.23% | 244.8만 |
|---|
| 2026.04.22 | ₩132,568 | ₩133,533 | ₩129,523 | ₩129,886 | -2.02% | 242.9만 |
|---|
| 2026.04.21 | ₩137,208 | ₩137,597 | ₩133,252 | ₩133,587 | -2.64% | 300.1만 |
|---|
| 2026.04.20 | ₩139,032 | ₩139,099 | ₩135,572 | ₩137,020 | -1.45% | 284.2만 |
|---|
| 2026.04.17 | ₩137,329 | ₩143,310 | ₩137,329 | ₩140,252 | +2.13% | 289.5만 |
|---|
| 2026.04.16 | ₩138,093 | ₩138,911 | ₩136,216 | ₩137,302 | -0.57% | 185.3만 |
|---|
| 2026.04.15 | ₩139,904 | ₩140,266 | ₩137,315 | ₩138,026 | -1.34% | 148.9만 |
|---|
| 2026.04.14 | ₩138,415 | ₩140,829 | ₩138,147 | ₩140,064 | +1.19% | 150.3만 |
|---|
| 2026.04.13 | ₩140,614 | ₩140,936 | ₩136,524 | ₩138,656 | -1.39% | 195.1만 |
|---|
| 2026.04.10 | ₩145,228 | ₩146,032 | ₩140,722 | ₩141,191 | -2.78% | 169.6만 |
|---|
| 2026.04.09 | ₩140,145 | ₩145,134 | ₩139,796 | ₩144,329 | +2.99% | 174.4만 |
|---|
| 2026.04.08 | ₩141,768 | ₩145,791 | ₩140,869 | ₩141,714 | -0.04% | 272.3만 |
|---|
| 2026.04.07 | ₩140,051 | ₩141,499 | ₩137,677 | ₩138,187 | -1.33% | 164.5만 |
|---|
| 2026.04.06 | ₩135,183 | ₩140,950 | ₩134,781 | ₩140,668 | +4.06% | 230.6만 |
|---|
| 2026.04.02 | ₩137,878 | ₩138,616 | ₩135,237 | ₩135,639 | -1.62% | 269만 |
|---|
| 2026.04.01 | ₩138,576 | ₩141,526 | ₩137,463 | ₩139,796 | +0.88% | 253만 |
|---|
| 2026.03.31 | ₩137,141 | ₩139,381 | ₩134,325 | ₩138,978 | +1.34% | 296.5만 |
|---|
| 2026.03.30 | ₩136,175 | ₩137,932 | ₩134,633 | ₩137,355 | +0.87% | 213.6만 |
|---|
| 2026.03.27 | ₩137,329 | ₩138,549 | ₩135,827 | ₩136,846 | -0.35% | 221.7만 |
|---|
| 2026.03.26 | ₩139,474 | ₩141,339 | ₩136,765 | ₩137,034 | -1.75% | 219만 |
|---|
| 2026.03.25 | ₩139,635 | ₩140,574 | ₩136,792 | ₩140,494 | +0.61% | 204.6만 |
|---|
| 2026.03.24 | ₩141,352 | ₩142,519 | ₩137,838 | ₩138,227 | -2.21% | 204.3만 |
|---|
| 2026.03.23 | ₩145,778 | ₩145,845 | ₩141,714 | ₩141,996 | -2.59% | 204.3만 |
|---|
| 2026.03.20 | ₩143,779 | ₩144,034 | ₩141,647 | ₩142,358 | -0.99% | 482.3만 |
|---|
| 2026.03.19 | ₩143,793 | ₩144,101 | ₩141,124 | ₩142,988 | -0.56% | 247.3만 |
|---|
| 2026.03.18 | ₩147,521 | ₩148,540 | ₩144,329 | ₩144,745 | -1.88% | 239.1만 |
|---|
| 2026.03.17 | ₩151,464 | ₩151,705 | ₩149,345 | ₩149,399 | -1.36% | 114.1만 |
|---|
| 2026.03.16 | ₩150,136 | ₩151,692 | ₩149,224 | ₩150,324 | +0.13% | 144.3만 |
|---|
| 2026.03.13 | ₩147,923 | ₩149,546 | ₩146,864 | ₩148,433 | +0.34% | 167.4만 |
|---|
| 2026.03.12 | ₩150,203 | ₩150,284 | ₩145,523 | ₩145,818 | -2.92% | 167.7만 |
|---|
| 2026.03.11 | ₩154,227 | ₩154,361 | ₩148,648 | ₩150,404 | -2.48% | 176.9만 |
|---|
| 2026.03.10 | ₩151,544 | ₩156,573 | ₩149,653 | ₩155,393 | +2.54% | 221.3만 |
|---|
| 2026.03.09 | ₩152,215 | ₩152,885 | ₩146,099 | ₩152,094 | -0.08% | 272.7만 |
|---|
| 2026.03.06 | ₩151,437 | ₩154,629 | ₩147,856 | ₩153,771 | +1.54% | 210.4만 |
|---|
| 2026.03.05 | ₩156,305 | ₩156,345 | ₩152,228 | ₩152,483 | -2.45% | 238.1만 |
|---|
| 2026.03.04 | ₩162,300 | ₩162,622 | ₩155,970 | ₩157,485 | -2.97% | 271.2만 |
|---|
| 2026.03.03 | ₩167,986 | ₩168,938 | ₩161,790 | ₩162,474 | -3.28% | 212.4만 |
|---|
| 2026.03.02 | ₩168,536 | ₩170,937 | ₩167,825 | ₩170,065 | +0.91% | 167.9만 |
|---|
| 2026.02.27 | ₩170,575 | ₩172,573 | ₩169,421 | ₩170,534 | -0.02% | 188만 |
|---|
| 2026.02.26 | ₩171,004 | ₩172,868 | ₩169,528 | ₩170,172 | -0.49% | 186.6만 |
|---|
| 2026.02.25 | ₩168,925 | ₩169,488 | ₩164,057 | ₩169,300 | +0.22% | 173.1만 |
|---|
| 2026.02.24 | ₩170,507 | ₩171,755 | ₩168,858 | ₩169,850 | -0.39% | 113.2만 |
|---|
| 2026.02.23 | ₩164,419 | ₩170,789 | ₩164,419 | ₩169,998 | +3.39% | 192.8만 |
|---|
| 2026.02.20 | ₩163,990 | ₩165,773 | ₩163,359 | ₩165,760 | +1.08% | 239만 |
|---|
| 2026.02.19 | ₩165,639 | ₩166,283 | ₩162,917 | ₩163,909 | -1.04% | 150.3만 |
|---|
| 2026.02.18 | ₩164,660 | ₩166,431 | ₩163,467 | ₩165,224 | +0.34% | 159.9만 |
|---|
| 2026.02.17 | ₩169,649 | ₩170,990 | ₩162,193 | ₩164,902 | -2.80% | 288.6만 |
|---|
| 2026.02.13 | ₩167,638 | ₩168,992 | ₩165,787 | ₩168,898 | +0.75% | 152.5만 |
|---|
| 2026.02.12 | ₩169,663 | ₩170,011 | ₩166,873 | ₩167,155 | -1.48% | 254.8만 |
|---|
| 2026.02.11 | ₩163,829 | ₩169,837 | ₩163,413 | ₩168,912 | +3.10% | 241만 |
|---|
| 2026.02.10 | ₩160,932 | ₩164,003 | ₩160,811 | ₩162,877 | +1.21% | 210만 |
|---|
| 2026.02.09 | ₩158,464 | ₩161,603 | ₩158,464 | ₩160,382 | +1.21% | 209만 |
|---|
| 2026.02.06 | ₩156,654 | ₩160,744 | ₩156,573 | ₩160,074 | +2.18% | 191.2만 |
|---|
| 2026.02.05 | ₩159,591 | ₩162,099 | ₩156,573 | ₩157,727 | -1.17% | 253.9만 |
|---|
| 2026.02.04 | ₩152,684 | ₩161,160 | ₩151,558 | ₩157,941 | +3.44% | 527.7만 |
|---|
| 2026.02.03 | ₩150,096 | ₩154,870 | ₩149,305 | ₩154,200 | +2.73% | 272.2만 |
|---|
| 2026.02.02 | ₩151,437 | ₩152,376 | ₩150,270 | ₩151,933 | +0.33% | 238만 |
|---|
| 2026.01.30 | ₩149,023 | ₩151,571 | ₩148,151 | ₩151,263 | +1.50% | 329만 |
|---|
| 2026.01.29 | ₩146,327 | ₩147,776 | ₩145,241 | ₩147,119 | +0.54% | 170.2만 |
|---|
| 2026.01.28 | ₩149,586 | ₩151,196 | ₩145,563 | ₩145,912 | -2.46% | 222.5만 |
|---|
| 2026.01.27 | ₩150,740 | ₩152,081 | ₩149,412 | ₩151,799 | +0.70% | 194.5만 |
|---|
| 2026.01.26 | ₩151,544 | ₩152,000 | ₩150,150 | ₩151,370 | -0.12% | 216.8만 |
|---|
| 2026.01.23 | ₩153,194 | ₩154,857 | ₩152,108 | ₩152,188 | -0.66% | 324만 |
|---|
| 2026.01.22 | ₩148,741 | ₩152,389 | ₩148,420 | ₩150,471 | +1.16% | 205만 |
|---|
| 2026.01.21 | ₩147,320 | ₩148,500 | ₩145,013 | ₩148,245 | +0.63% | 182.2만 |
|---|
| 2026.01.20 | ₩146,180 | ₩147,923 | ₩144,168 | ₩147,306 | +0.77% | 282.9만 |
|---|
| 2026.01.16 | ₩147,467 | ₩149,251 | ₩146,220 | ₩147,494 | +0.02% | 192만 |
|---|
| 2026.01.15 | ₩148,487 | ₩150,471 | ₩147,467 | ₩149,171 | +0.46% | 197.1만 |
|---|
| 2026.01.14 | ₩146,059 | ₩149,573 | ₩146,046 | ₩149,412 | +2.30% | 215.2만 |
|---|
| 2026.01.13 | ₩143,846 | ₩146,703 | ₩143,578 | ₩145,992 | +1.49% | 178.6만 |
|---|
| 2026.01.12 | ₩142,599 | ₩145,925 | ₩142,599 | ₩143,471 | +0.61% | 224.3만 |
|---|
| 2026.01.09 | ₩140,789 | ₩142,653 | ₩138,482 | ₩142,411 | +1.15% | 190.1만 |
|---|
| 2026.01.08 | ₩135,840 | ₩140,789 | ₩135,840 | ₩139,810 | +2.92% | 209.8만 |
|---|
| 2026.01.07 | ₩135,049 | ₩137,114 | ₩133,761 | ₩136,470 | +1.05% | 228.8만 |
|---|
| 2026.01.06 | ₩135,491 | ₩137,342 | ₩133,279 | ₩134,928 | -0.42% | 226.7만 |
|---|
| 2026.01.05 | ₩134,459 | ₩136,993 | ₩132,434 | ₩135,827 | +1.02% | 394.1만 |
|---|
| 2026.01.02 | ₩135,585 | ₩136,014 | ₩134,258 | ₩135,250 | -0.25% | 200.2만 |
|---|
| 2025.12.31 | ₩134,941 | ₩136,578 | ₩134,271 | ₩135,223 | +0.21% | 227만 |
|---|
| 2025.12.30 | ₩132,782 | ₩135,505 | ₩132,460 | ₩135,196 | +1.82% | 193.8만 |
|---|
| 2025.12.29 | ₩132,031 | ₩133,533 | ₩131,589 | ₩133,158 | +0.85% | 234.7만 |
|---|
| 2025.12.26 | ₩131,656 | ₩132,232 | ₩131,186 | ₩132,139 | +0.37% | 133.7만 |
|---|
| 2025.12.24 | ₩130,623 | ₩131,870 | ₩130,234 | ₩131,709 | +0.83% | 83.2만 |
|---|
| 2025.12.23 | ₩131,321 | ₩131,321 | ₩129,631 | ₩130,663 | -0.50% | 198.5만 |
|---|
| 2025.12.22 | ₩131,428 | ₩132,501 | ₩130,610 | ₩131,508 | +0.06% | 228.3만 |
|---|
| 2025.12.19 | ₩133,037 | ₩133,305 | ₩131,723 | ₩131,844 | -0.90% | 503.2만 |
|---|
| 2025.12.18 | ₩135,786 | ₩136,376 | ₩132,501 | ₩133,292 | -1.84% | 389.3만 |
|---|
| 2025.12.17 | ₩133,708 | ₩136,712 | ₩133,708 | ₩136,148 | +1.83% | 354.5만 |
|---|
| 2025.12.16 | ₩137,235 | ₩137,516 | ₩133,091 | ₩133,869 | -2.45% | 301.5만 |
|---|
| 2025.12.15 | ₩139,501 | ₩139,796 | ₩135,719 | ₩136,417 | -2.21% | 331.3만 |
|---|
| 2025.12.12 | ₩138,576 | ₩140,628 | ₩138,469 | ₩139,488 | +0.66% | 143.5만 |
|---|
| 2025.12.11 | ₩137,892 | ₩139,381 | ₩137,423 | ₩137,905 | +0.01% | 152만 |
|---|
| 2025.12.10 | ₩136,363 | ₩138,267 | ₩135,920 | ₩137,490 | +0.83% | 206.8만 |
|---|
| 2025.12.09 | ₩135,692 | ₩138,147 | ₩135,505 | ₩136,014 | +0.24% | 192.6만 |
|---|
| 2025.12.08 | ₩139,474 | ₩140,145 | ₩135,357 | ₩135,357 | -2.95% | 256.3만 |
|---|
| 2025.12.05 | ₩140,427 | ₩142,277 | ₩140,306 | ₩140,681 | +0.18% | 138.4만 |
|---|
| 2025.12.04 | ₩142,425 | ₩143,498 | ₩140,574 | ₩140,950 | -1.04% | 136.8만 |
|---|
| 2025.12.03 | ₩142,398 | ₩143,806 | ₩140,869 | ₩141,043 | -0.95% | 167만 |
|---|
| 2025.12.02 | ₩142,157 | ₩144,638 | ₩140,816 | ₩142,009 | -0.10% | 213.1만 |
|---|
| 2025.12.01 | ₩144,249 | ₩144,825 | ₩142,478 | ₩142,706 | -1.07% | 198.2만 |
|---|
| 2025.11.28 | ₩144,664 | ₩144,933 | ₩143,310 | ₩144,758 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩142,666 | ₩145,080 | ₩142,666 | ₩144,504 | +1.29% | 163.3만 |
|---|
| 2025.11.25 | ₩143,189 | ₩144,195 | ₩142,157 | ₩143,323 | +0.09% | 275.9만 |
|---|
| 2025.11.24 | ₩138,804 | ₩142,385 | ₩137,785 | ₩141,701 | +2.09% | 393.3만 |
|---|
| 2025.11.21 | ₩134,821 | ₩141,634 | ₩134,821 | ₩139,367 | +3.37% | 433.4만 |
|---|
| 2025.11.20 | ₩131,911 | ₩134,593 | ₩131,696 | ₩134,204 | +1.74% | 281.6만 |
|---|
| 2025.11.19 | ₩135,250 | ₩135,706 | ₩131,964 | ₩132,004 | -2.40% | 262.2만 |
|---|
| 2025.11.18 | ₩135,612 | ₩135,786 | ₩133,614 | ₩134,298 | -0.97% | 286.1만 |
|---|
| 2025.11.17 | ₩138,670 | ₩139,796 | ₩135,599 | ₩135,733 | -2.12% | 228.8만 |
|---|
| 2025.11.14 | ₩140,534 | ₩141,888 | ₩138,710 | ₩139,045 | -1.06% | 169만 |
|---|
| 2025.11.13 | ₩140,816 | ₩142,237 | ₩139,716 | ₩139,836 | -0.70% | 171.8만 |
|---|
| 2025.11.12 | ₩141,352 | ₩142,693 | ₩140,319 | ₩140,413 | -0.66% | 169.7만 |
|---|
| 2025.11.11 | ₩140,816 | ₩142,532 | ₩139,622 | ₩140,856 | +0.03% | 202만 |
|---|
| 2025.11.10 | ₩143,525 | ₩143,927 | ₩139,595 | ₩140,400 | -2.18% | 245.7만 |
|---|
| 2025.11.07 | ₩142,934 | ₩144,839 | ₩142,344 | ₩143,980 | +0.73% | 184.3만 |
|---|
| 2025.11.06 | ₩145,992 | ₩146,971 | ₩142,452 | ₩142,532 | -2.37% | 207.9만 |
|---|
| 2025.11.05 | ₩147,709 | ₩150,123 | ₩145,992 | ₩146,073 | -1.11% | 336.3만 |
|---|
| 2025.11.04 | ₩149,533 | ₩151,813 | ₩144,450 | ₩148,084 | -0.97% | 369.2만 |
|---|
| 2025.11.03 | ₩150,257 | ₩150,874 | ₩146,086 | ₩146,368 | -2.59% | 341.3만 |
|---|
| 2025.10.31 | ₩150,203 | ₩152,282 | ₩149,667 | ₩150,820 | +0.41% | 223.2만 |
|---|
| 2025.10.30 | ₩149,653 | ₩152,349 | ₩149,439 | ₩150,820 | +0.78% | 197만 |
|---|
| 2025.10.29 | ₩154,227 | ₩154,562 | ₩148,339 | ₩148,420 | -3.77% | 208.4만 |
|---|
| 2025.10.28 | ₩154,522 | ₩156,681 | ₩153,623 | ₩154,522 | 0.00% | 142.5만 |
|---|
| 2025.10.27 | ₩155,366 | ₩155,460 | ₩154,159 | ₩154,897 | -0.30% | 186.6만 |
|---|
| 2025.10.24 | ₩157,593 | ₩158,116 | ₩155,340 | ₩155,366 | -1.41% | 156.6만 |
|---|
| 2025.10.23 | ₩158,250 | ₩158,572 | ₩155,997 | ₩156,010 | -1.42% | 175.4만 |
|---|
| 2025.10.22 | ₩158,826 | ₩160,302 | ₩157,445 | ₩158,491 | -0.21% | 149.7만 |
|---|
| 2025.10.21 | ₩160,945 | ₩161,710 | ₩159,430 | ₩160,784 | -0.10% | 150.5만 |
|---|
| 2025.10.20 | ₩160,664 | ₩162,434 | ₩160,141 | ₩160,382 | -0.18% | 141.4만 |
|---|
| 2025.10.17 | ₩158,049 | ₩160,717 | ₩158,049 | ₩160,556 | +1.59% | 122.4만 |
|---|
| 2025.10.16 | ₩158,733 | ₩160,194 | ₩157,579 | ₩157,713 | -0.64% | 119.9만 |
|---|
| 2025.10.15 | ₩159,658 | ₩160,556 | ₩158,666 | ₩158,733 | -0.58% | 112.6만 |
|---|
| 2025.10.14 | ₩161,951 | ₩162,072 | ₩157,204 | ₩160,033 | -1.18% | 160.5만 |
|---|
| 2025.10.13 | ₩160,878 | ₩163,333 | ₩160,570 | ₩161,428 | +0.34% | 166.8만 |
|---|
| 2025.10.10 | ₩161,173 | ₩162,126 | ₩160,141 | ₩161,120 | -0.03% | 150.2만 |
|---|