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 | ₩111,805 | ₩112,449 | ₩110,598 | ₩112,382 | +0.52% | 149.9만 |
| 2026.10.08 | ₩110,182 | ₩112,328 | ₩109,606 | ₩111,899 | +1.56% | 274.1만 |
| 2026.10.07 | ₩112,100 | ₩112,730 | ₩110,088 | ₩110,249 | -1.65% | 215.4만 |
| 2026.10.06 | ₩111,228 | ₩113,629 | ₩110,464 | ₩112,006 | +0.70% | 308.3만 |
| 2026.10.05 | ₩108,573 | ₩110,558 | ₩108,385 | ₩109,981 | +1.30% | 279.3만 |
| 2026.10.02 | ₩108,962 | ₩109,244 | ₩106,991 | ₩107,835 | -1.03% | 228.3만 |
| 2026.10.01 | ₩108,090 | ₩108,640 | ₩106,105 | ₩108,157 | +0.06% | 373.1만 |
| 2026.09.30 | ₩110,558 | ₩110,652 | ₩108,412 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,640 |
| -1.73% |
| 275.9만 |
| 2026.09.29 | ₩108,881 | ₩109,954 | ₩108,586 | ₩109,431 | +0.50% | 270.4만 |
|---|
| 2026.09.28 | ₩111,041 | ₩111,738 | ₩108,412 | ₩109,190 | -1.67% | 320.4만 |
|---|
| 2026.09.25 | ₩110,223 | ₩112,811 | ₩109,431 | ₩112,382 | +1.96% | 263.4만 |
|---|
| 2026.09.24 | ₩113,025 | ₩113,334 | ₩109,606 | ₩109,700 | -2.94% | 305.7만 |
|---|
| 2026.09.23 | ₩116,432 | ₩117,102 | ₩112,422 | ₩112,569 | -3.32% | 227.7만 |
|---|
| 2026.09.22 | ₩116,660 | ₩117,558 | ₩116,003 | ₩116,874 | +0.18% | 332.1만 |
|---|
| 2026.09.21 | ₩112,033 | ₩114,863 | ₩110,652 | ₩113,830 | +1.60% | 412.5만 |
|---|
| 2026.09.18 | ₩112,744 | ₩113,602 | ₩111,430 | ₩111,443 | -1.15% | 510.8만 |
|---|
| 2026.09.17 | ₩115,144 | ₩115,533 | ₩112,328 | ₩113,991 | -1.00% | 392.8만 |
|---|
| 2026.09.16 | ₩116,780 | ₩117,142 | ₩113,709 | ₩113,803 | -2.55% | 342.6만 |
|---|
| 2026.09.15 | ₩119,422 | ₩119,758 | ₩116,767 | ₩116,888 | -2.12% | 251.5만 |
|---|
| 2026.09.14 | ₩119,033 | ₩120,589 | ₩118,738 | ₩119,771 | +0.62% | 227.7만 |
|---|
| 2026.09.11 | ₩120,026 | ₩120,348 | ₩114,957 | ₩117,692 | -1.94% | 620.6만 |
|---|
| 2026.09.10 | ₩119,825 | ₩120,254 | ₩118,604 | ₩119,047 | -0.65% | 269.9만 |
|---|
| 2026.09.09 | ₩122,037 | ₩122,037 | ₩119,543 | ₩120,187 | -1.52% | 278만 |
|---|
| 2026.09.08 | ₩124,465 | ₩125,859 | ₩122,842 | ₩122,842 | -1.30% | 275.4만 |
|---|
| 2026.09.04 | ₩125,725 | ₩126,302 | ₩124,223 | ₩124,800 | -0.74% | 221.6만 |
|---|
| 2026.09.03 | ₩126,329 | ₩127,455 | ₩125,041 | ₩126,449 | +0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩128,086 | ₩129,534 | ₩125,994 | ₩126,423 | -1.30% | 258.8만 |
|---|
| 2026.09.01 | ₩130,915 | ₩132,565 | ₩127,254 | ₩127,361 | -2.71% | 336.1만 |
|---|
| 2026.08.31 | ₩137,017 | ₩137,017 | ₩129,775 | ₩130,996 | -4.39% | 1345.7만 |
|---|
| 2026.08.28 | ₩139,498 | ₩140,611 | ₩137,124 | ₩137,500 | -1.43% | 186.6만 |
|---|
| 2026.08.27 | ₩138,130 | ₩140,705 | ₩137,285 | ₩138,975 | +0.61% | 147.7만 |
|---|
| 2026.08.26 | ₩140,920 | ₩142,462 | ₩139,605 | ₩139,780 | -0.81% | 152.3만 |
|---|
| 2026.08.25 | ₩142,422 | ₩142,730 | ₩139,994 | ₩140,718 | -1.20% | 168.4만 |
|---|
| 2026.08.24 | ₩143,736 | ₩146,740 | ₩143,521 | ₩143,722 | -0.01% | 182.1만 |
|---|
| 2026.08.21 | ₩142,301 | ₩143,924 | ₩140,571 | ₩143,079 | +0.55% | 215.1만 |
|---|
| 2026.08.20 | ₩143,226 | ₩146,110 | ₩141,885 | ₩142,207 | -0.71% | 201.8만 |
|---|
| 2026.08.19 | ₩142,743 | ₩145,747 | ₩142,703 | ₩144,701 | +1.37% | 234.9만 |
|---|
| 2026.08.18 | ₩142,985 | ₩144,634 | ₩141,255 | ₩141,550 | -1.00% | 236.2만 |
|---|
| 2026.08.17 | ₩140,812 | ₩143,629 | ₩139,874 | ₩142,073 | +0.90% | 251.6만 |
|---|
| 2026.08.14 | ₩142,462 | ₩142,864 | ₩140,370 | ₩141,751 | -0.50% | 193.6만 |
|---|
| 2026.08.13 | ₩142,328 | ₩144,098 | ₩140,075 | ₩142,878 | +0.39% | 384.7만 |
|---|
| 2026.08.12 | ₩142,153 | ₩143,521 | ₩141,268 | ₩141,832 | -0.23% | 201.3만 |
|---|
| 2026.08.11 | ₩143,092 | ₩145,640 | ₩142,743 | ₩145,171 | +1.45% | 255.4만 |
|---|
| 2026.08.10 | ₩140,598 | ₩144,916 | ₩139,672 | ₩144,433 | +2.73% | 355.4만 |
|---|
| 2026.08.07 | ₩142,060 | ₩143,615 | ₩140,504 | ₩141,014 | -0.74% | 204.4만 |
|---|
| 2026.08.06 | ₩142,502 | ₩144,420 | ₩141,054 | ₩141,617 | -0.62% | 201.5만 |
|---|
| 2026.08.05 | ₩141,241 | ₩142,288 | ₩137,849 | ₩141,939 | +0.49% | 328.2만 |
|---|
| 2026.08.04 | ₩131,452 | ₩140,598 | ₩131,452 | ₩140,370 | +6.78% | 529.3만 |
|---|
| 2026.08.03 | ₩130,513 | ₩133,839 | ₩129,521 | ₩131,774 | +0.97% | 398.3만 |
|---|
| 2026.07.31 | ₩128,273 | ₩129,105 | ₩126,329 | ₩128,112 | -0.13% | 316.5만 |
|---|
| 2026.07.30 | ₩131,452 | ₩131,747 | ₩128,904 | ₩129,722 | -1.32% | 228.1만 |
|---|
| 2026.07.29 | ₩131,867 | ₩134,710 | ₩130,339 | ₩133,611 | +1.32% | 235만 |
|---|
| 2026.07.28 | ₩131,894 | ₩135,944 | ₩131,157 | ₩134,536 | +2.00% | 284.3만 |
|---|
| 2026.07.27 | ₩129,400 | ₩131,157 | ₩128,394 | ₩130,634 | +0.95% | 213.5만 |
|---|
| 2026.07.24 | ₩126,342 | ₩128,783 | ₩125,323 | ₩128,139 | +1.42% | 143.9만 |
|---|
| 2026.07.23 | ₩126,718 | ₩127,227 | ₩124,787 | ₩125,792 | -0.73% | 220.8만 |
|---|
| 2026.07.22 | ₩130,567 | ₩130,942 | ₩127,965 | ₩128,421 | -1.64% | 209.4만 |
|---|
| 2026.07.21 | ₩128,702 | ₩129,802 | ₩127,442 | ₩128,327 | -0.29% | 172.7만 |
|---|
| 2026.07.20 | ₩130,084 | ₩130,754 | ₩127,214 | ₩129,132 | -0.73% | 211.8만 |
|---|
| 2026.07.17 | ₩134,107 | ₩134,724 | ₩128,515 | ₩129,172 | -3.68% | 237만 |
|---|
| 2026.07.16 | ₩130,057 | ₩133,168 | ₩129,427 | ₩132,377 | +1.78% | 217.4만 |
|---|
| 2026.07.15 | ₩125,256 | ₩131,613 | ₩125,256 | ₩130,017 | +3.80% | 365.6만 |
|---|
| 2026.07.14 | ₩127,442 | ₩128,072 | ₩124,559 | ₩127,066 | -0.29% | 320.3만 |
|---|
| 2026.07.13 | ₩130,084 | ₩130,754 | ₩125,859 | ₩127,469 | -2.01% | 267.9만 |
|---|
| 2026.07.10 | ₩126,101 | ₩130,875 | ₩125,497 | ₩129,494 | +2.69% | 219만 |
|---|
| 2026.07.09 | ₩124,880 | ₩126,154 | ₩123,969 | ₩124,813 | -0.05% | 231.8만 |
|---|
| 2026.07.08 | ₩127,683 | ₩128,139 | ₩125,886 | ₩125,940 | -1.37% | 260.8만 |
|---|
| 2026.07.07 | ₩132,766 | ₩133,410 | ₩130,084 | ₩130,634 | -1.61% | 213.8만 |
|---|
| 2026.07.06 | ₩130,003 | ₩131,090 | ₩127,522 | ₩130,419 | +0.32% | 193.7만 |
|---|
| 2026.07.02 | ₩130,620 | ₩131,693 | ₩128,877 | ₩130,432 | -0.14% | 178.8만 |
|---|
| 2026.07.01 | ₩128,984 | ₩131,023 | ₩128,421 | ₩129,306 | +0.25% | 182.8만 |
|---|
| 2026.06.30 | ₩128,984 | ₩130,754 | ₩124,974 | ₩127,992 | -0.77% | 240.8만 |
|---|
| 2026.06.29 | ₩130,392 | ₩131,277 | ₩128,542 | ₩130,204 | -0.14% | 168만 |
|---|
| 2026.06.26 | ₩129,078 | ₩131,251 | ₩128,676 | ₩130,808 | +1.34% | 272.5만 |
|---|
| 2026.06.25 | ₩127,871 | ₩129,762 | ₩126,731 | ₩127,764 | -0.08% | 169.5만 |
|---|
| 2026.06.24 | ₩125,578 | ₩129,655 | ₩124,974 | ₩127,911 | +1.86% | 210.4만 |
|---|
| 2026.06.23 | ₩124,009 | ₩125,336 | ₩123,137 | ₩124,237 | +0.18% | 241만 |
|---|
| 2026.06.22 | ₩127,402 | ₩128,126 | ₩121,367 | ₩121,501 | -4.63% | 348.2만 |
|---|
| 2026.06.18 | ₩128,930 | ₩131,170 | ₩128,072 | ₩128,475 | -0.35% | 481.1만 |
|---|
| 2026.06.17 | ₩130,298 | ₩131,881 | ₩126,651 | ₩127,361 | -2.25% | 261만 |
|---|
| 2026.06.16 | ₩129,038 | ₩131,599 | ₩129,038 | ₩130,768 | +1.34% | 242.3만 |
|---|
| 2026.06.15 | ₩130,057 | ₩131,411 | ₩127,093 | ₩128,716 | -1.03% | 213만 |
|---|
| 2026.06.12 | ₩132,632 | ₩133,088 | ₩129,547 | ₩129,842 | -2.10% | 195.4만 |
|---|
| 2026.06.11 | ₩132,860 | ₩133,410 | ₩130,111 | ₩131,827 | -0.78% | 255.3만 |
|---|
| 2026.06.10 | ₩132,900 | ₩135,086 | ₩132,699 | ₩133,195 | +0.22% | 212.6만 |
|---|
| 2026.06.09 | ₩128,407 | ₩132,283 | ₩128,407 | ₩132,069 | +2.85% | 265.1만 |
|---|
| 2026.06.08 | ₩124,787 | ₩129,239 | ₩124,424 | ₩127,616 | +2.27% | 284.9만 |
|---|
| 2026.06.05 | ₩121,206 | ₩126,557 | ₩120,897 | ₩126,248 | +4.16% | 329만 |
|---|
| 2026.06.04 | ₩121,474 | ₩122,574 | ₩118,805 | ₩120,200 | -1.05% | 269.5만 |
|---|
| 2026.06.03 | ₩119,704 | ₩119,972 | ₩118,215 | ₩118,725 | -0.82% | 246.6만 |
|---|
| 2026.06.02 | ₩119,999 | ₩120,522 | ₩118,497 | ₩120,200 | +0.17% | 249.5만 |
|---|
| 2026.06.01 | ₩119,355 | ₩120,737 | ₩117,893 | ₩119,476 | +0.10% | 288.6만 |
|---|
| 2026.05.29 | ₩125,605 | ₩126,382 | ₩120,576 | ₩120,723 | -3.89% | 473.8만 |
|---|
| 2026.05.28 | ₩129,172 | ₩130,593 | ₩127,281 | ₩129,011 | -0.12% | 203.6만 |
|---|
| 2026.05.27 | ₩130,365 | ₩132,176 | ₩129,668 | ₩130,231 | -0.10% | 246.2만 |
|---|
| 2026.05.26 | ₩127,670 | ₩129,749 | ₩127,670 | ₩129,051 | +1.08% | 247.9만 |
|---|
| 2026.05.22 | ₩127,804 | ₩128,381 | ₩126,664 | ₩127,549 | -0.20% | 163.2만 |
|---|
| 2026.05.21 | ₩125,390 | ₩128,957 | ₩123,070 | ₩127,630 | +1.79% | 233.3만 |
|---|
| 2026.05.20 | ₩123,781 | ₩127,133 | ₩123,177 | ₩126,409 | +2.12% | 242.3만 |
|---|
| 2026.05.19 | ₩124,143 | ₩125,994 | ₩121,219 | ₩124,143 | 0.00% | 253.6만 |
|---|
| 2026.05.18 | ₩121,125 | ₩125,216 | ₩121,125 | ₩124,478 | +2.77% | 284.5만 |
|---|
| 2026.05.15 | ₩123,218 | ₩123,392 | ₩120,844 | ₩121,300 | -1.56% | 193.3만 |
|---|
| 2026.05.14 | ₩124,505 | ₩124,974 | ₩122,051 | ₩122,265 | -1.80% | 192.8만 |
|---|
| 2026.05.13 | ₩118,886 | ₩124,009 | ₩118,685 | ₩123,378 | +3.78% | 342.1만 |
|---|
| 2026.05.12 | ₩119,972 | ₩121,407 | ₩118,658 | ₩119,503 | -0.39% | 259만 |
|---|
| 2026.05.11 | ₩123,378 | ₩123,901 | ₩118,913 | ₩119,221 | -3.37% | 313.8만 |
|---|
| 2026.05.08 | ₩123,606 | ₩125,296 | ₩122,319 | ₩123,593 | -0.01% | 331.1만 |
|---|
| 2026.05.07 | ₩120,763 | ₩125,336 | ₩120,562 | ₩123,526 | +2.29% | 387.7만 |
|---|
| 2026.05.06 | ₩117,853 | ₩121,635 | ₩117,853 | ₩120,710 | +2.42% | 495.8만 |
|---|
| 2026.05.05 | ₩115,734 | ₩116,633 | ₩113,589 | ₩115,493 | -0.21% | 368만 |
|---|
| 2026.05.04 | ₩117,357 | ₩117,679 | ₩114,822 | ₩115,976 | -1.18% | 620.9만 |
|---|
| 2026.05.01 | ₩122,024 | ₩122,239 | ₩115,345 | ₩116,821 | -4.26% | 1326.1만 |
|---|
| 2026.04.30 | ₩127,697 | ₩129,977 | ₩127,549 | ₩129,333 | +1.28% | 471.4만 |
|---|
| 2026.04.29 | ₩128,407 | ₩128,837 | ₩125,243 | ₩127,093 | -1.02% | 384.8만 |
|---|
| 2026.04.28 | ₩130,352 | ₩131,653 | ₩128,354 | ₩129,547 | -0.62% | 311.3만 |
|---|
| 2026.04.27 | ₩131,814 | ₩132,162 | ₩129,226 | ₩129,628 | -1.66% | 293만 |
|---|
| 2026.04.24 | ₩132,337 | ₩133,638 | ₩130,754 | ₩132,337 | 0.00% | 206만 |
|---|
| 2026.04.23 | ₩130,674 | ₩132,310 | ₩130,017 | ₩130,969 | +0.23% | 244.8만 |
|---|
| 2026.04.22 | ₩132,565 | ₩133,530 | ₩129,521 | ₩129,883 | -2.02% | 242.9만 |
|---|
| 2026.04.21 | ₩137,205 | ₩137,594 | ₩133,249 | ₩133,584 | -2.64% | 300.1만 |
|---|
| 2026.04.20 | ₩139,029 | ₩139,096 | ₩135,569 | ₩137,017 | -1.45% | 284.2만 |
|---|
| 2026.04.17 | ₩137,326 | ₩143,307 | ₩137,326 | ₩140,249 | +2.13% | 289.5만 |
|---|
| 2026.04.16 | ₩138,090 | ₩138,908 | ₩136,212 | ₩137,299 | -0.57% | 185.3만 |
|---|
| 2026.04.15 | ₩139,900 | ₩140,263 | ₩137,312 | ₩138,023 | -1.34% | 148.9만 |
|---|
| 2026.04.14 | ₩138,412 | ₩140,826 | ₩138,144 | ₩140,061 | +1.19% | 150.3만 |
|---|
| 2026.04.13 | ₩140,611 | ₩140,933 | ₩136,521 | ₩138,653 | -1.39% | 195.1만 |
|---|
| 2026.04.10 | ₩145,224 | ₩146,029 | ₩140,718 | ₩141,188 | -2.78% | 169.6만 |
|---|
| 2026.04.09 | ₩140,142 | ₩145,131 | ₩139,793 | ₩144,326 | +2.99% | 174.4만 |
|---|
| 2026.04.08 | ₩141,765 | ₩145,788 | ₩140,866 | ₩141,711 | -0.04% | 272.3만 |
|---|
| 2026.04.07 | ₩140,048 | ₩141,496 | ₩137,674 | ₩138,184 | -1.33% | 164.5만 |
|---|
| 2026.04.06 | ₩135,180 | ₩140,946 | ₩134,778 | ₩140,665 | +4.06% | 230.6만 |
|---|
| 2026.04.02 | ₩137,875 | ₩138,613 | ₩135,233 | ₩135,636 | -1.62% | 269만 |
|---|
| 2026.04.01 | ₩138,573 | ₩141,523 | ₩137,460 | ₩139,793 | +0.88% | 253만 |
|---|
| 2026.03.31 | ₩137,138 | ₩139,377 | ₩134,322 | ₩138,975 | +1.34% | 296.5만 |
|---|
| 2026.03.30 | ₩136,172 | ₩137,929 | ₩134,630 | ₩137,352 | +0.87% | 213.6만 |
|---|
| 2026.03.27 | ₩137,326 | ₩138,546 | ₩135,824 | ₩136,843 | -0.35% | 221.7만 |
|---|
| 2026.03.26 | ₩139,471 | ₩141,335 | ₩136,762 | ₩137,031 | -1.75% | 219만 |
|---|
| 2026.03.25 | ₩139,632 | ₩140,571 | ₩136,789 | ₩140,490 | +0.61% | 204.6만 |
|---|
| 2026.03.24 | ₩141,349 | ₩142,516 | ₩137,835 | ₩138,224 | -2.21% | 204.3만 |
|---|
| 2026.03.23 | ₩145,774 | ₩145,841 | ₩141,711 | ₩141,992 | -2.59% | 204.3만 |
|---|
| 2026.03.20 | ₩143,776 | ₩144,031 | ₩141,644 | ₩142,355 | -0.99% | 482.3만 |
|---|
| 2026.03.19 | ₩143,790 | ₩144,098 | ₩141,121 | ₩142,985 | -0.56% | 247.3만 |
|---|
| 2026.03.18 | ₩147,518 | ₩148,537 | ₩144,326 | ₩144,742 | -1.88% | 239.1만 |
|---|
| 2026.03.17 | ₩151,460 | ₩151,702 | ₩149,342 | ₩149,395 | -1.36% | 114.1만 |
|---|
| 2026.03.16 | ₩150,133 | ₩151,688 | ₩149,221 | ₩150,321 | +0.13% | 144.3만 |
|---|
| 2026.03.13 | ₩147,920 | ₩149,543 | ₩146,861 | ₩148,430 | +0.34% | 167.4만 |
|---|
| 2026.03.12 | ₩150,200 | ₩150,280 | ₩145,520 | ₩145,815 | -2.92% | 167.7만 |
|---|
| 2026.03.11 | ₩154,223 | ₩154,357 | ₩148,644 | ₩150,401 | -2.48% | 176.9만 |
|---|
| 2026.03.10 | ₩151,541 | ₩156,570 | ₩149,650 | ₩155,390 | +2.54% | 221.3만 |
|---|
| 2026.03.09 | ₩152,211 | ₩152,882 | ₩146,096 | ₩152,091 | -0.08% | 272.7만 |
|---|
| 2026.03.06 | ₩151,434 | ₩154,625 | ₩147,853 | ₩153,767 | +1.54% | 210.4만 |
|---|
| 2026.03.05 | ₩156,302 | ₩156,342 | ₩152,225 | ₩152,480 | -2.45% | 238.1만 |
|---|
| 2026.03.04 | ₩162,296 | ₩162,618 | ₩155,966 | ₩157,482 | -2.97% | 271.2만 |
|---|
| 2026.03.03 | ₩167,982 | ₩168,935 | ₩161,787 | ₩162,471 | -3.28% | 212.4만 |
|---|
| 2026.03.02 | ₩168,532 | ₩170,933 | ₩167,821 | ₩170,061 | +0.91% | 167.9만 |
|---|
| 2026.02.27 | ₩170,571 | ₩172,569 | ₩169,417 | ₩170,530 | -0.02% | 188만 |
|---|
| 2026.02.26 | ₩171,000 | ₩172,864 | ₩169,525 | ₩170,168 | -0.49% | 186.6만 |
|---|
| 2026.02.25 | ₩168,921 | ₩169,484 | ₩164,053 | ₩169,297 | +0.22% | 173.1만 |
|---|
| 2026.02.24 | ₩170,504 | ₩171,751 | ₩168,854 | ₩169,847 | -0.39% | 113.2만 |
|---|
| 2026.02.23 | ₩164,415 | ₩170,785 | ₩164,415 | ₩169,994 | +3.39% | 192.8만 |
|---|
| 2026.02.20 | ₩163,986 | ₩165,770 | ₩163,356 | ₩165,756 | +1.08% | 239만 |
|---|
| 2026.02.19 | ₩165,636 | ₩166,279 | ₩162,913 | ₩163,906 | -1.04% | 150.3만 |
|---|
| 2026.02.18 | ₩164,657 | ₩166,427 | ₩163,463 | ₩165,220 | +0.34% | 159.9만 |
|---|
| 2026.02.17 | ₩169,645 | ₩170,986 | ₩162,189 | ₩164,898 | -2.80% | 288.6만 |
|---|
| 2026.02.13 | ₩167,634 | ₩168,988 | ₩165,783 | ₩168,894 | +0.75% | 152.5만 |
|---|
| 2026.02.12 | ₩169,659 | ₩170,007 | ₩166,869 | ₩167,151 | -1.48% | 254.8만 |
|---|
| 2026.02.11 | ₩163,825 | ₩169,833 | ₩163,409 | ₩168,908 | +3.10% | 241만 |
|---|
| 2026.02.10 | ₩160,928 | ₩163,999 | ₩160,808 | ₩162,873 | +1.21% | 210만 |
|---|
| 2026.02.09 | ₩158,461 | ₩161,599 | ₩158,461 | ₩160,379 | +1.21% | 209만 |
|---|
| 2026.02.06 | ₩156,650 | ₩160,741 | ₩156,570 | ₩160,070 | +2.18% | 191.2만 |
|---|
| 2026.02.05 | ₩159,587 | ₩162,095 | ₩156,570 | ₩157,723 | -1.17% | 253.9만 |
|---|
| 2026.02.04 | ₩152,681 | ₩161,156 | ₩151,554 | ₩157,938 | +3.44% | 527.7만 |
|---|
| 2026.02.03 | ₩150,093 | ₩154,867 | ₩149,301 | ₩154,196 | +2.73% | 272.2만 |
|---|
| 2026.02.02 | ₩151,434 | ₩152,372 | ₩150,267 | ₩151,930 | +0.33% | 238만 |
|---|
| 2026.01.30 | ₩149,020 | ₩151,568 | ₩148,148 | ₩151,259 | +1.50% | 329만 |
|---|
| 2026.01.29 | ₩146,324 | ₩147,773 | ₩145,238 | ₩147,115 | +0.54% | 170.2만 |
|---|
| 2026.01.28 | ₩149,583 | ₩151,192 | ₩145,560 | ₩145,908 | -2.46% | 222.5만 |
|---|
| 2026.01.27 | ₩150,736 | ₩152,077 | ₩149,409 | ₩151,796 | +0.70% | 194.5만 |
|---|
| 2026.01.26 | ₩151,541 | ₩151,997 | ₩150,146 | ₩151,367 | -0.12% | 216.8만 |
|---|
| 2026.01.23 | ₩153,190 | ₩154,853 | ₩152,104 | ₩152,185 | -0.66% | 324만 |
|---|
| 2026.01.22 | ₩148,738 | ₩152,386 | ₩148,416 | ₩150,468 | +1.16% | 205만 |
|---|
| 2026.01.21 | ₩147,317 | ₩148,497 | ₩145,010 | ₩148,242 | +0.63% | 182.2만 |
|---|
| 2026.01.20 | ₩146,177 | ₩147,920 | ₩144,165 | ₩147,303 | +0.77% | 282.9만 |
|---|
| 2026.01.16 | ₩147,464 | ₩149,248 | ₩146,217 | ₩147,491 | +0.02% | 192만 |
|---|
| 2026.01.15 | ₩148,483 | ₩150,468 | ₩147,464 | ₩149,167 | +0.46% | 197.1만 |
|---|
| 2026.01.14 | ₩146,056 | ₩149,570 | ₩146,043 | ₩149,409 | +2.30% | 215.2만 |
|---|
| 2026.01.13 | ₩143,843 | ₩146,700 | ₩143,575 | ₩145,989 | +1.49% | 178.6만 |
|---|
| 2026.01.12 | ₩142,596 | ₩145,922 | ₩142,596 | ₩143,468 | +0.61% | 224.3만 |
|---|
| 2026.01.09 | ₩140,786 | ₩142,650 | ₩138,479 | ₩142,408 | +1.15% | 190.1만 |
|---|
| 2026.01.08 | ₩135,837 | ₩140,786 | ₩135,837 | ₩139,807 | +2.92% | 209.8만 |
|---|
| 2026.01.07 | ₩135,046 | ₩137,111 | ₩133,758 | ₩136,467 | +1.05% | 228.8만 |
|---|
| 2026.01.06 | ₩135,488 | ₩137,339 | ₩133,276 | ₩134,925 | -0.42% | 226.7만 |
|---|
| 2026.01.05 | ₩134,456 | ₩136,990 | ₩132,431 | ₩135,824 | +1.02% | 394.1만 |
|---|
| 2026.01.02 | ₩135,582 | ₩136,011 | ₩134,255 | ₩135,247 | -0.25% | 200.2만 |
|---|
| 2025.12.31 | ₩134,938 | ₩136,575 | ₩134,268 | ₩135,220 | +0.21% | 227만 |
|---|
| 2025.12.30 | ₩132,779 | ₩135,502 | ₩132,457 | ₩135,193 | +1.82% | 193.8만 |
|---|
| 2025.12.29 | ₩132,028 | ₩133,530 | ₩131,586 | ₩133,155 | +0.85% | 234.7만 |
|---|
| 2025.12.26 | ₩131,653 | ₩132,229 | ₩131,183 | ₩132,136 | +0.37% | 133.7만 |
|---|
| 2025.12.24 | ₩130,620 | ₩131,867 | ₩130,231 | ₩131,706 | +0.83% | 83.2만 |
|---|
| 2025.12.23 | ₩131,318 | ₩131,318 | ₩129,628 | ₩130,660 | -0.50% | 198.5만 |
|---|
| 2025.12.22 | ₩131,425 | ₩132,498 | ₩130,607 | ₩131,505 | +0.06% | 228.3만 |
|---|
| 2025.12.19 | ₩133,034 | ₩133,302 | ₩131,720 | ₩131,841 | -0.90% | 503.2만 |
|---|
| 2025.12.18 | ₩135,783 | ₩136,373 | ₩132,498 | ₩133,289 | -1.84% | 389.3만 |
|---|
| 2025.12.17 | ₩133,705 | ₩136,709 | ₩133,705 | ₩136,145 | +1.83% | 354.5만 |
|---|
| 2025.12.16 | ₩137,232 | ₩137,513 | ₩133,088 | ₩133,866 | -2.45% | 301.5만 |
|---|
| 2025.12.15 | ₩139,498 | ₩139,793 | ₩135,716 | ₩136,414 | -2.21% | 331.3만 |
|---|
| 2025.12.12 | ₩138,573 | ₩140,625 | ₩138,465 | ₩139,485 | +0.66% | 143.5만 |
|---|
| 2025.12.11 | ₩137,889 | ₩139,377 | ₩137,419 | ₩137,902 | +0.01% | 152만 |
|---|
| 2025.12.10 | ₩136,360 | ₩138,264 | ₩135,917 | ₩137,486 | +0.83% | 206.8만 |
|---|
| 2025.12.09 | ₩135,689 | ₩138,144 | ₩135,502 | ₩136,011 | +0.24% | 192.6만 |
|---|
| 2025.12.08 | ₩139,471 | ₩140,142 | ₩135,354 | ₩135,354 | -2.95% | 256.3만 |
|---|
| 2025.12.05 | ₩140,423 | ₩142,274 | ₩140,303 | ₩140,678 | +0.18% | 138.4만 |
|---|
| 2025.12.04 | ₩142,422 | ₩143,494 | ₩140,571 | ₩140,946 | -1.04% | 136.8만 |
|---|
| 2025.12.03 | ₩142,395 | ₩143,803 | ₩140,866 | ₩141,040 | -0.95% | 167만 |
|---|
| 2025.12.02 | ₩142,153 | ₩144,634 | ₩140,812 | ₩142,006 | -0.10% | 213.1만 |
|---|
| 2025.12.01 | ₩144,245 | ₩144,822 | ₩142,475 | ₩142,703 | -1.07% | 198.2만 |
|---|
| 2025.11.28 | ₩144,661 | ₩144,929 | ₩143,307 | ₩144,755 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩142,663 | ₩145,077 | ₩142,663 | ₩144,500 | +1.29% | 163.3만 |
|---|
| 2025.11.25 | ₩143,186 | ₩144,192 | ₩142,153 | ₩143,320 | +0.09% | 275.9만 |
|---|
| 2025.11.24 | ₩138,801 | ₩142,381 | ₩137,782 | ₩141,697 | +2.09% | 393.3만 |
|---|
| 2025.11.21 | ₩134,818 | ₩141,630 | ₩134,818 | ₩139,364 | +3.37% | 433.4만 |
|---|
| 2025.11.20 | ₩131,908 | ₩134,590 | ₩131,693 | ₩134,201 | +1.74% | 281.6만 |
|---|
| 2025.11.19 | ₩135,247 | ₩135,703 | ₩131,961 | ₩132,002 | -2.40% | 262.2만 |
|---|
| 2025.11.18 | ₩135,609 | ₩135,783 | ₩133,611 | ₩134,295 | -0.97% | 286.1만 |
|---|
| 2025.11.17 | ₩138,667 | ₩139,793 | ₩135,596 | ₩135,730 | -2.12% | 228.8만 |
|---|
| 2025.11.14 | ₩140,531 | ₩141,885 | ₩138,707 | ₩139,042 | -1.06% | 169만 |
|---|
| 2025.11.13 | ₩140,812 | ₩142,234 | ₩139,713 | ₩139,833 | -0.70% | 171.8만 |
|---|
| 2025.11.12 | ₩141,349 | ₩142,690 | ₩140,316 | ₩140,410 | -0.66% | 169.7만 |
|---|
| 2025.11.11 | ₩140,812 | ₩142,529 | ₩139,619 | ₩140,853 | +0.03% | 202만 |
|---|
| 2025.11.10 | ₩143,521 | ₩143,924 | ₩139,592 | ₩140,397 | -2.18% | 245.7만 |
|---|
| 2025.11.07 | ₩142,931 | ₩144,836 | ₩142,341 | ₩143,977 | +0.73% | 184.3만 |
|---|
| 2025.11.06 | ₩145,989 | ₩146,968 | ₩142,448 | ₩142,529 | -2.37% | 207.9만 |
|---|
| 2025.11.05 | ₩147,705 | ₩150,119 | ₩145,989 | ₩146,069 | -1.11% | 336.3만 |
|---|
| 2025.11.04 | ₩149,529 | ₩151,809 | ₩144,447 | ₩148,081 | -0.97% | 369.2만 |
|---|
| 2025.11.03 | ₩150,253 | ₩150,870 | ₩146,083 | ₩146,364 | -2.59% | 341.3만 |
|---|
| 2025.10.31 | ₩150,200 | ₩152,279 | ₩149,663 | ₩150,817 | +0.41% | 223.2만 |
|---|
| 2025.10.30 | ₩149,650 | ₩152,346 | ₩149,435 | ₩150,817 | +0.78% | 197만 |
|---|
| 2025.10.29 | ₩154,223 | ₩154,558 | ₩148,336 | ₩148,416 | -3.77% | 208.4만 |
|---|
| 2025.10.28 | ₩154,518 | ₩156,677 | ₩153,620 | ₩154,518 | 0.00% | 142.5만 |
|---|
| 2025.10.27 | ₩155,363 | ₩155,457 | ₩154,156 | ₩154,894 | -0.30% | 186.6만 |
|---|
| 2025.10.24 | ₩157,589 | ₩158,112 | ₩155,336 | ₩155,363 | -1.41% | 156.6만 |
|---|
| 2025.10.23 | ₩158,246 | ₩158,568 | ₩155,993 | ₩156,007 | -1.42% | 175.4만 |
|---|
| 2025.10.22 | ₩158,823 | ₩160,298 | ₩157,442 | ₩158,488 | -0.21% | 149.7만 |
|---|
| 2025.10.21 | ₩160,942 | ₩161,706 | ₩159,426 | ₩160,781 | -0.10% | 150.5만 |
|---|
| 2025.10.20 | ₩160,660 | ₩162,430 | ₩160,137 | ₩160,379 | -0.18% | 141.4만 |
|---|
| 2025.10.17 | ₩158,045 | ₩160,714 | ₩158,045 | ₩160,553 | +1.59% | 122.4만 |
|---|
| 2025.10.16 | ₩158,729 | ₩160,191 | ₩157,576 | ₩157,710 | -0.64% | 119.9만 |
|---|
| 2025.10.15 | ₩159,654 | ₩160,553 | ₩158,662 | ₩158,729 | -0.58% | 112.6만 |
|---|
| 2025.10.14 | ₩161,948 | ₩162,068 | ₩157,200 | ₩160,030 | -1.18% | 160.5만 |
|---|
| 2025.10.13 | ₩160,875 | ₩163,329 | ₩160,566 | ₩161,425 | +0.34% | 166.8만 |
|---|
| 2025.10.10 | ₩161,170 | ₩162,122 | ₩160,137 | ₩161,116 | -0.03% | 150.2만 |
|---|