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 | ₩111,791 | ₩112,434 | ₩110,584 | ₩112,367 | +0.52% | 149.9만 |
| 2026.10.08 | ₩110,168 | ₩112,314 | ₩109,592 | ₩111,885 | +1.56% | 274.1만 |
| 2026.10.07 | ₩112,086 | ₩112,716 | ₩110,074 | ₩110,235 | -1.65% | 215.4만 |
| 2026.10.06 | ₩111,214 | ₩113,614 | ₩110,450 | ₩111,992 | +0.70% | 308.3만 |
| 2026.10.05 | ₩108,559 | ₩110,544 | ₩108,372 | ₩109,967 | +1.30% | 279.3만 |
| 2026.10.02 | ₩108,948 | ₩109,230 | ₩106,977 | ₩107,822 | -1.03% | 228.3만 |
| 2026.10.01 | ₩108,077 | ₩108,626 | ₩106,092 | ₩108,144 | +0.06% | 373.1만 |
| 2026.09.30 | ₩110,544 | ₩110,638 | ₩108,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,626 |
| -1.73% |
| 275.9만 |
| 2026.09.29 | ₩108,868 | ₩109,940 | ₩108,573 | ₩109,417 | +0.50% | 270.4만 |
|---|
| 2026.09.28 | ₩111,027 | ₩111,724 | ₩108,398 | ₩109,176 | -1.67% | 320.4만 |
|---|
| 2026.09.25 | ₩110,209 | ₩112,797 | ₩109,417 | ₩112,367 | +1.96% | 263.4만 |
|---|
| 2026.09.24 | ₩113,011 | ₩113,319 | ₩109,592 | ₩109,686 | -2.94% | 305.7만 |
|---|
| 2026.09.23 | ₩116,417 | ₩117,087 | ₩112,408 | ₩112,555 | -3.32% | 227.7만 |
|---|
| 2026.09.22 | ₩116,645 | ₩117,543 | ₩115,988 | ₩116,859 | +0.18% | 332.1만 |
|---|
| 2026.09.21 | ₩112,019 | ₩114,848 | ₩110,638 | ₩113,816 | +1.60% | 412.5만 |
|---|
| 2026.09.18 | ₩112,729 | ₩113,588 | ₩111,415 | ₩111,429 | -1.15% | 510.8만 |
|---|
| 2026.09.17 | ₩115,130 | ₩115,519 | ₩112,314 | ₩113,977 | -1.00% | 392.8만 |
|---|
| 2026.09.16 | ₩116,766 | ₩117,128 | ₩113,695 | ₩113,789 | -2.55% | 342.6만 |
|---|
| 2026.09.15 | ₩119,407 | ₩119,742 | ₩116,752 | ₩116,873 | -2.12% | 251.5만 |
|---|
| 2026.09.14 | ₩119,018 | ₩120,574 | ₩118,723 | ₩119,756 | +0.62% | 227.7만 |
|---|
| 2026.09.11 | ₩120,011 | ₩120,332 | ₩114,942 | ₩117,677 | -1.94% | 620.6만 |
|---|
| 2026.09.10 | ₩119,809 | ₩120,239 | ₩118,589 | ₩119,032 | -0.65% | 269.9만 |
|---|
| 2026.09.09 | ₩122,022 | ₩122,022 | ₩119,528 | ₩120,171 | -1.52% | 278만 |
|---|
| 2026.09.08 | ₩124,449 | ₩125,843 | ₩122,826 | ₩122,826 | -1.30% | 275.4만 |
|---|
| 2026.09.04 | ₩125,709 | ₩126,286 | ₩124,208 | ₩124,784 | -0.74% | 221.6만 |
|---|
| 2026.09.03 | ₩126,313 | ₩127,439 | ₩125,026 | ₩126,433 | +0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩128,069 | ₩129,518 | ₩125,978 | ₩126,407 | -1.30% | 258.8만 |
|---|
| 2026.09.01 | ₩130,899 | ₩132,548 | ₩127,238 | ₩127,345 | -2.71% | 336.1만 |
|---|
| 2026.08.31 | ₩137,000 | ₩137,000 | ₩129,759 | ₩130,979 | -4.39% | 1345.7만 |
|---|
| 2026.08.28 | ₩139,480 | ₩140,593 | ₩137,107 | ₩137,482 | -1.43% | 186.6만 |
|---|
| 2026.08.27 | ₩138,113 | ₩140,687 | ₩137,268 | ₩138,957 | +0.61% | 147.7만 |
|---|
| 2026.08.26 | ₩140,902 | ₩142,444 | ₩139,588 | ₩139,762 | -0.81% | 152.3만 |
|---|
| 2026.08.25 | ₩142,404 | ₩142,712 | ₩139,977 | ₩140,701 | -1.20% | 168.4만 |
|---|
| 2026.08.24 | ₩143,718 | ₩146,721 | ₩143,503 | ₩143,704 | -0.01% | 182.1만 |
|---|
| 2026.08.21 | ₩142,283 | ₩143,905 | ₩140,553 | ₩143,061 | +0.55% | 215.1만 |
|---|
| 2026.08.20 | ₩143,208 | ₩146,091 | ₩141,867 | ₩142,189 | -0.71% | 201.8만 |
|---|
| 2026.08.19 | ₩142,725 | ₩145,729 | ₩142,685 | ₩144,683 | +1.37% | 234.9만 |
|---|
| 2026.08.18 | ₩142,967 | ₩144,616 | ₩141,237 | ₩141,532 | -1.00% | 236.2만 |
|---|
| 2026.08.17 | ₩140,795 | ₩143,610 | ₩139,856 | ₩142,055 | +0.90% | 251.6만 |
|---|
| 2026.08.14 | ₩142,444 | ₩142,846 | ₩140,352 | ₩141,733 | -0.50% | 193.6만 |
|---|
| 2026.08.13 | ₩142,310 | ₩144,080 | ₩140,057 | ₩142,859 | +0.39% | 384.7만 |
|---|
| 2026.08.12 | ₩142,135 | ₩143,503 | ₩141,250 | ₩141,814 | -0.23% | 201.3만 |
|---|
| 2026.08.11 | ₩143,074 | ₩145,622 | ₩142,725 | ₩145,152 | +1.45% | 255.4만 |
|---|
| 2026.08.10 | ₩140,580 | ₩144,898 | ₩139,655 | ₩144,415 | +2.73% | 355.4만 |
|---|
| 2026.08.07 | ₩142,042 | ₩143,597 | ₩140,486 | ₩140,996 | -0.74% | 204.4만 |
|---|
| 2026.08.06 | ₩142,484 | ₩144,402 | ₩141,036 | ₩141,599 | -0.62% | 201.5만 |
|---|
| 2026.08.05 | ₩141,224 | ₩142,269 | ₩137,831 | ₩141,921 | +0.49% | 328.2만 |
|---|
| 2026.08.04 | ₩131,435 | ₩140,580 | ₩131,435 | ₩140,352 | +6.78% | 529.3만 |
|---|
| 2026.08.03 | ₩130,496 | ₩133,822 | ₩129,504 | ₩131,757 | +0.97% | 398.3만 |
|---|
| 2026.07.31 | ₩128,257 | ₩129,088 | ₩126,313 | ₩128,096 | -0.13% | 316.5만 |
|---|
| 2026.07.30 | ₩131,435 | ₩131,730 | ₩128,887 | ₩129,705 | -1.32% | 228.1만 |
|---|
| 2026.07.29 | ₩131,851 | ₩134,693 | ₩130,322 | ₩133,594 | +1.32% | 235만 |
|---|
| 2026.07.28 | ₩131,878 | ₩135,927 | ₩131,140 | ₩134,519 | +2.00% | 284.3만 |
|---|
| 2026.07.27 | ₩129,383 | ₩131,140 | ₩128,378 | ₩130,617 | +0.95% | 213.5만 |
|---|
| 2026.07.24 | ₩126,326 | ₩128,767 | ₩125,307 | ₩128,123 | +1.42% | 143.9만 |
|---|
| 2026.07.23 | ₩126,702 | ₩127,211 | ₩124,771 | ₩125,776 | -0.73% | 220.8만 |
|---|
| 2026.07.22 | ₩130,550 | ₩130,925 | ₩127,949 | ₩128,405 | -1.64% | 209.4만 |
|---|
| 2026.07.21 | ₩128,686 | ₩129,786 | ₩127,426 | ₩128,311 | -0.29% | 172.7만 |
|---|
| 2026.07.20 | ₩130,067 | ₩130,738 | ₩127,198 | ₩129,115 | -0.73% | 211.8만 |
|---|
| 2026.07.17 | ₩134,090 | ₩134,707 | ₩128,498 | ₩129,155 | -3.68% | 237만 |
|---|
| 2026.07.16 | ₩130,040 | ₩133,151 | ₩129,410 | ₩132,360 | +1.78% | 217.4만 |
|---|
| 2026.07.15 | ₩125,240 | ₩131,596 | ₩125,240 | ₩130,000 | +3.80% | 365.6만 |
|---|
| 2026.07.14 | ₩127,426 | ₩128,056 | ₩124,543 | ₩127,050 | -0.29% | 320.3만 |
|---|
| 2026.07.13 | ₩130,067 | ₩130,738 | ₩125,843 | ₩127,453 | -2.01% | 267.9만 |
|---|
| 2026.07.10 | ₩126,085 | ₩130,858 | ₩125,481 | ₩129,477 | +2.69% | 219만 |
|---|
| 2026.07.09 | ₩124,865 | ₩126,138 | ₩123,953 | ₩124,798 | -0.05% | 231.8만 |
|---|
| 2026.07.08 | ₩127,667 | ₩128,123 | ₩125,870 | ₩125,924 | -1.37% | 260.8만 |
|---|
| 2026.07.07 | ₩132,749 | ₩133,393 | ₩130,067 | ₩130,617 | -1.61% | 213.8만 |
|---|
| 2026.07.06 | ₩129,987 | ₩131,073 | ₩127,506 | ₩130,403 | +0.32% | 193.7만 |
|---|
| 2026.07.02 | ₩130,604 | ₩131,676 | ₩128,860 | ₩130,416 | -0.14% | 178.8만 |
|---|
| 2026.07.01 | ₩128,968 | ₩131,006 | ₩128,405 | ₩129,290 | +0.25% | 182.8만 |
|---|
| 2026.06.30 | ₩128,968 | ₩130,738 | ₩124,958 | ₩127,975 | -0.77% | 240.8만 |
|---|
| 2026.06.29 | ₩130,376 | ₩131,261 | ₩128,525 | ₩130,188 | -0.14% | 168만 |
|---|
| 2026.06.26 | ₩129,062 | ₩131,234 | ₩128,659 | ₩130,791 | +1.34% | 272.5만 |
|---|
| 2026.06.25 | ₩127,855 | ₩129,745 | ₩126,715 | ₩127,748 | -0.08% | 169.5만 |
|---|
| 2026.06.24 | ₩125,562 | ₩129,638 | ₩124,958 | ₩127,895 | +1.86% | 210.4만 |
|---|
| 2026.06.23 | ₩123,993 | ₩125,321 | ₩123,121 | ₩124,221 | +0.18% | 241만 |
|---|
| 2026.06.22 | ₩127,386 | ₩128,110 | ₩121,351 | ₩121,486 | -4.63% | 348.2만 |
|---|
| 2026.06.18 | ₩128,914 | ₩131,153 | ₩128,056 | ₩128,458 | -0.35% | 481.1만 |
|---|
| 2026.06.17 | ₩130,282 | ₩131,864 | ₩126,635 | ₩127,345 | -2.25% | 261만 |
|---|
| 2026.06.16 | ₩129,021 | ₩131,583 | ₩129,021 | ₩130,751 | +1.34% | 242.3만 |
|---|
| 2026.06.15 | ₩130,040 | ₩131,395 | ₩127,077 | ₩128,700 | -1.03% | 213만 |
|---|
| 2026.06.12 | ₩132,615 | ₩133,071 | ₩129,531 | ₩129,826 | -2.10% | 195.4만 |
|---|
| 2026.06.11 | ₩132,843 | ₩133,393 | ₩130,094 | ₩131,810 | -0.78% | 255.3만 |
|---|
| 2026.06.10 | ₩132,883 | ₩135,069 | ₩132,682 | ₩133,178 | +0.22% | 212.6만 |
|---|
| 2026.06.09 | ₩128,391 | ₩132,266 | ₩128,391 | ₩132,052 | +2.85% | 265.1만 |
|---|
| 2026.06.08 | ₩124,771 | ₩129,223 | ₩124,409 | ₩127,600 | +2.27% | 284.9만 |
|---|
| 2026.06.05 | ₩121,191 | ₩126,541 | ₩120,882 | ₩126,232 | +4.16% | 329만 |
|---|
| 2026.06.04 | ₩121,459 | ₩122,558 | ₩118,790 | ₩120,185 | -1.05% | 269.5만 |
|---|
| 2026.06.03 | ₩119,689 | ₩119,957 | ₩118,200 | ₩118,710 | -0.82% | 246.6만 |
|---|
| 2026.06.02 | ₩119,984 | ₩120,507 | ₩118,482 | ₩120,185 | +0.17% | 249.5만 |
|---|
| 2026.06.01 | ₩119,340 | ₩120,721 | ₩117,879 | ₩119,461 | +0.10% | 288.6만 |
|---|
| 2026.05.29 | ₩125,589 | ₩126,366 | ₩120,560 | ₩120,708 | -3.89% | 473.8만 |
|---|
| 2026.05.28 | ₩129,155 | ₩130,577 | ₩127,265 | ₩128,995 | -0.12% | 203.6만 |
|---|
| 2026.05.27 | ₩130,349 | ₩132,159 | ₩129,652 | ₩130,215 | -0.10% | 246.2만 |
|---|
| 2026.05.26 | ₩127,654 | ₩129,732 | ₩127,654 | ₩129,035 | +1.08% | 247.9만 |
|---|
| 2026.05.22 | ₩127,788 | ₩128,364 | ₩126,648 | ₩127,533 | -0.20% | 163.2만 |
|---|
| 2026.05.21 | ₩125,374 | ₩128,941 | ₩123,054 | ₩127,613 | +1.79% | 233.3만 |
|---|
| 2026.05.20 | ₩123,765 | ₩127,117 | ₩123,162 | ₩126,393 | +2.12% | 242.3만 |
|---|
| 2026.05.19 | ₩124,127 | ₩125,978 | ₩121,204 | ₩124,127 | 0.00% | 253.6만 |
|---|
| 2026.05.18 | ₩121,110 | ₩125,200 | ₩121,110 | ₩124,462 | +2.77% | 284.5만 |
|---|
| 2026.05.15 | ₩123,202 | ₩123,376 | ₩120,828 | ₩121,284 | -1.56% | 193.3만 |
|---|
| 2026.05.14 | ₩124,489 | ₩124,958 | ₩122,035 | ₩122,250 | -1.80% | 192.8만 |
|---|
| 2026.05.13 | ₩118,871 | ₩123,993 | ₩118,670 | ₩123,363 | +3.78% | 342.1만 |
|---|
| 2026.05.12 | ₩119,957 | ₩121,392 | ₩118,643 | ₩119,488 | -0.39% | 259만 |
|---|
| 2026.05.11 | ₩123,363 | ₩123,886 | ₩118,898 | ₩119,206 | -3.37% | 313.8만 |
|---|
| 2026.05.08 | ₩123,591 | ₩125,280 | ₩122,303 | ₩123,577 | -0.01% | 331.1만 |
|---|
| 2026.05.07 | ₩120,748 | ₩125,321 | ₩120,547 | ₩123,510 | +2.29% | 387.7만 |
|---|
| 2026.05.06 | ₩117,838 | ₩121,620 | ₩117,838 | ₩120,694 | +2.42% | 495.8만 |
|---|
| 2026.05.05 | ₩115,720 | ₩116,618 | ₩113,574 | ₩115,478 | -0.21% | 368만 |
|---|
| 2026.05.04 | ₩117,342 | ₩117,664 | ₩114,808 | ₩115,961 | -1.18% | 620.9만 |
|---|
| 2026.05.01 | ₩122,008 | ₩122,223 | ₩115,331 | ₩116,806 | -4.26% | 1326.1만 |
|---|
| 2026.04.30 | ₩127,680 | ₩129,960 | ₩127,533 | ₩129,316 | +1.28% | 471.4만 |
|---|
| 2026.04.29 | ₩128,391 | ₩128,820 | ₩125,227 | ₩127,077 | -1.02% | 384.8만 |
|---|
| 2026.04.28 | ₩130,335 | ₩131,636 | ₩128,338 | ₩129,531 | -0.62% | 311.3만 |
|---|
| 2026.04.27 | ₩131,797 | ₩132,146 | ₩129,209 | ₩129,611 | -1.66% | 293만 |
|---|
| 2026.04.24 | ₩132,320 | ₩133,621 | ₩130,738 | ₩132,320 | 0.00% | 206만 |
|---|
| 2026.04.23 | ₩130,657 | ₩132,293 | ₩130,000 | ₩130,952 | +0.23% | 244.8만 |
|---|
| 2026.04.22 | ₩132,548 | ₩133,513 | ₩129,504 | ₩129,866 | -2.02% | 242.9만 |
|---|
| 2026.04.21 | ₩137,187 | ₩137,576 | ₩133,232 | ₩133,567 | -2.64% | 300.1만 |
|---|
| 2026.04.20 | ₩139,011 | ₩139,078 | ₩135,552 | ₩137,000 | -1.45% | 284.2만 |
|---|
| 2026.04.17 | ₩137,308 | ₩143,289 | ₩137,308 | ₩140,231 | +2.13% | 289.5만 |
|---|
| 2026.04.16 | ₩138,072 | ₩138,890 | ₩136,195 | ₩137,281 | -0.57% | 185.3만 |
|---|
| 2026.04.15 | ₩139,883 | ₩140,245 | ₩137,295 | ₩138,005 | -1.34% | 148.9만 |
|---|
| 2026.04.14 | ₩138,394 | ₩140,808 | ₩138,126 | ₩140,044 | +1.19% | 150.3만 |
|---|
| 2026.04.13 | ₩140,593 | ₩140,915 | ₩136,504 | ₩138,636 | -1.39% | 195.1만 |
|---|
| 2026.04.10 | ₩145,206 | ₩146,011 | ₩140,701 | ₩141,170 | -2.78% | 169.6만 |
|---|
| 2026.04.09 | ₩140,124 | ₩145,112 | ₩139,775 | ₩144,308 | +2.99% | 174.4만 |
|---|
| 2026.04.08 | ₩141,747 | ₩145,769 | ₩140,848 | ₩141,693 | -0.04% | 272.3만 |
|---|
| 2026.04.07 | ₩140,030 | ₩141,478 | ₩137,657 | ₩138,166 | -1.33% | 164.5만 |
|---|
| 2026.04.06 | ₩135,163 | ₩140,929 | ₩134,760 | ₩140,647 | +4.06% | 230.6만 |
|---|
| 2026.04.02 | ₩137,858 | ₩138,595 | ₩135,216 | ₩135,619 | -1.62% | 269만 |
|---|
| 2026.04.01 | ₩138,555 | ₩141,505 | ₩137,442 | ₩139,775 | +0.88% | 253만 |
|---|
| 2026.03.31 | ₩137,120 | ₩139,360 | ₩134,305 | ₩138,957 | +1.34% | 296.5만 |
|---|
| 2026.03.30 | ₩136,155 | ₩137,912 | ₩134,613 | ₩137,335 | +0.87% | 213.6만 |
|---|
| 2026.03.27 | ₩137,308 | ₩138,528 | ₩135,806 | ₩136,825 | -0.35% | 221.7만 |
|---|
| 2026.03.26 | ₩139,454 | ₩141,317 | ₩136,745 | ₩137,013 | -1.75% | 219만 |
|---|
| 2026.03.25 | ₩139,615 | ₩140,553 | ₩136,772 | ₩140,473 | +0.61% | 204.6만 |
|---|
| 2026.03.24 | ₩141,331 | ₩142,497 | ₩137,818 | ₩138,207 | -2.21% | 204.3만 |
|---|
| 2026.03.23 | ₩145,756 | ₩145,823 | ₩141,693 | ₩141,974 | -2.59% | 204.3만 |
|---|
| 2026.03.20 | ₩143,758 | ₩144,013 | ₩141,626 | ₩142,337 | -0.99% | 482.3만 |
|---|
| 2026.03.19 | ₩143,771 | ₩144,080 | ₩141,103 | ₩142,967 | -0.56% | 247.3만 |
|---|
| 2026.03.18 | ₩147,499 | ₩148,518 | ₩144,308 | ₩144,723 | -1.88% | 239.1만 |
|---|
| 2026.03.17 | ₩151,441 | ₩151,683 | ₩149,323 | ₩149,376 | -1.36% | 114.1만 |
|---|
| 2026.03.16 | ₩150,114 | ₩151,669 | ₩149,202 | ₩150,301 | +0.13% | 144.3만 |
|---|
| 2026.03.13 | ₩147,901 | ₩149,524 | ₩146,842 | ₩148,411 | +0.34% | 167.4만 |
|---|
| 2026.03.12 | ₩150,181 | ₩150,261 | ₩145,501 | ₩145,796 | -2.92% | 167.7만 |
|---|
| 2026.03.11 | ₩154,204 | ₩154,338 | ₩148,625 | ₩150,382 | -2.48% | 176.9만 |
|---|
| 2026.03.10 | ₩151,522 | ₩156,550 | ₩149,631 | ₩155,370 | +2.54% | 221.3만 |
|---|
| 2026.03.09 | ₩152,192 | ₩152,863 | ₩146,078 | ₩152,071 | -0.08% | 272.7만 |
|---|
| 2026.03.06 | ₩151,414 | ₩154,606 | ₩147,834 | ₩153,748 | +1.54% | 210.4만 |
|---|
| 2026.03.05 | ₩156,282 | ₩156,322 | ₩152,206 | ₩152,460 | -2.45% | 238.1만 |
|---|
| 2026.03.04 | ₩162,276 | ₩162,598 | ₩155,947 | ₩157,462 | -2.97% | 271.2만 |
|---|
| 2026.03.03 | ₩167,961 | ₩168,913 | ₩161,766 | ₩162,450 | -3.28% | 212.4만 |
|---|
| 2026.03.02 | ₩168,511 | ₩170,911 | ₩167,800 | ₩170,040 | +0.91% | 167.9만 |
|---|
| 2026.02.27 | ₩170,549 | ₩172,547 | ₩169,396 | ₩170,509 | -0.02% | 188만 |
|---|
| 2026.02.26 | ₩170,978 | ₩172,842 | ₩169,503 | ₩170,147 | -0.49% | 186.6만 |
|---|
| 2026.02.25 | ₩168,900 | ₩169,463 | ₩164,032 | ₩169,275 | +0.22% | 173.1만 |
|---|
| 2026.02.24 | ₩170,482 | ₩171,729 | ₩168,833 | ₩169,825 | -0.39% | 113.2만 |
|---|
| 2026.02.23 | ₩164,394 | ₩170,764 | ₩164,394 | ₩169,972 | +3.39% | 192.8만 |
|---|
| 2026.02.20 | ₩163,965 | ₩165,749 | ₩163,335 | ₩165,735 | +1.08% | 239만 |
|---|
| 2026.02.19 | ₩165,615 | ₩166,258 | ₩162,893 | ₩163,885 | -1.04% | 150.3만 |
|---|
| 2026.02.18 | ₩164,636 | ₩166,406 | ₩163,442 | ₩165,199 | +0.34% | 159.9만 |
|---|
| 2026.02.17 | ₩169,624 | ₩170,965 | ₩162,168 | ₩164,877 | -2.80% | 288.6만 |
|---|
| 2026.02.13 | ₩167,613 | ₩168,967 | ₩165,762 | ₩168,873 | +0.75% | 152.5만 |
|---|
| 2026.02.12 | ₩169,637 | ₩169,986 | ₩166,848 | ₩167,130 | -1.48% | 254.8만 |
|---|
| 2026.02.11 | ₩163,804 | ₩169,812 | ₩163,389 | ₩168,886 | +3.10% | 241만 |
|---|
| 2026.02.10 | ₩160,908 | ₩163,979 | ₩160,787 | ₩162,852 | +1.21% | 210만 |
|---|
| 2026.02.09 | ₩158,441 | ₩161,578 | ₩158,441 | ₩160,358 | +1.21% | 209만 |
|---|
| 2026.02.06 | ₩156,631 | ₩160,720 | ₩156,550 | ₩160,050 | +2.18% | 191.2만 |
|---|
| 2026.02.05 | ₩159,567 | ₩162,075 | ₩156,550 | ₩157,703 | -1.17% | 253.9만 |
|---|
| 2026.02.04 | ₩152,661 | ₩161,136 | ₩151,535 | ₩157,918 | +3.44% | 527.7만 |
|---|
| 2026.02.03 | ₩150,074 | ₩154,847 | ₩149,282 | ₩154,177 | +2.73% | 272.2만 |
|---|
| 2026.02.02 | ₩151,414 | ₩152,353 | ₩150,248 | ₩151,911 | +0.33% | 238만 |
|---|
| 2026.01.30 | ₩149,001 | ₩151,549 | ₩148,129 | ₩151,240 | +1.50% | 329만 |
|---|
| 2026.01.29 | ₩146,306 | ₩147,754 | ₩145,219 | ₩147,097 | +0.54% | 170.2만 |
|---|
| 2026.01.28 | ₩149,564 | ₩151,173 | ₩145,541 | ₩145,890 | -2.46% | 222.5만 |
|---|
| 2026.01.27 | ₩150,717 | ₩152,058 | ₩149,390 | ₩151,776 | +0.70% | 194.5만 |
|---|
| 2026.01.26 | ₩151,522 | ₩151,978 | ₩150,127 | ₩151,347 | -0.12% | 216.8만 |
|---|
| 2026.01.23 | ₩153,171 | ₩154,834 | ₩152,085 | ₩152,165 | -0.66% | 324만 |
|---|
| 2026.01.22 | ₩148,719 | ₩152,366 | ₩148,397 | ₩150,449 | +1.16% | 205만 |
|---|
| 2026.01.21 | ₩147,298 | ₩148,478 | ₩144,992 | ₩148,223 | +0.63% | 182.2만 |
|---|
| 2026.01.20 | ₩146,158 | ₩147,901 | ₩144,147 | ₩147,284 | +0.77% | 282.9만 |
|---|
| 2026.01.16 | ₩147,445 | ₩149,229 | ₩146,198 | ₩147,472 | +0.02% | 192만 |
|---|
| 2026.01.15 | ₩148,464 | ₩150,449 | ₩147,445 | ₩149,148 | +0.46% | 197.1만 |
|---|
| 2026.01.14 | ₩146,037 | ₩149,551 | ₩146,024 | ₩149,390 | +2.30% | 215.2만 |
|---|
| 2026.01.13 | ₩143,825 | ₩146,681 | ₩143,557 | ₩145,970 | +1.49% | 178.6만 |
|---|
| 2026.01.12 | ₩142,578 | ₩145,903 | ₩142,578 | ₩143,449 | +0.61% | 224.3만 |
|---|
| 2026.01.09 | ₩140,768 | ₩142,632 | ₩138,461 | ₩142,390 | +1.15% | 190.1만 |
|---|
| 2026.01.08 | ₩135,820 | ₩140,768 | ₩135,820 | ₩139,789 | +2.92% | 209.8만 |
|---|
| 2026.01.07 | ₩135,029 | ₩137,094 | ₩133,741 | ₩136,450 | +1.05% | 228.8만 |
|---|
| 2026.01.06 | ₩135,471 | ₩137,322 | ₩133,259 | ₩134,908 | -0.42% | 226.7만 |
|---|
| 2026.01.05 | ₩134,439 | ₩136,973 | ₩132,414 | ₩135,806 | +1.02% | 394.1만 |
|---|
| 2026.01.02 | ₩135,565 | ₩135,994 | ₩134,237 | ₩135,230 | -0.25% | 200.2만 |
|---|
| 2025.12.31 | ₩134,921 | ₩136,557 | ₩134,251 | ₩135,203 | +0.21% | 227만 |
|---|
| 2025.12.30 | ₩132,763 | ₩135,485 | ₩132,441 | ₩135,176 | +1.82% | 193.8만 |
|---|
| 2025.12.29 | ₩132,012 | ₩133,513 | ₩131,569 | ₩133,138 | +0.85% | 234.7만 |
|---|
| 2025.12.26 | ₩131,636 | ₩132,213 | ₩131,167 | ₩132,119 | +0.37% | 133.7만 |
|---|
| 2025.12.24 | ₩130,604 | ₩131,851 | ₩130,215 | ₩131,690 | +0.83% | 83.2만 |
|---|
| 2025.12.23 | ₩131,301 | ₩131,301 | ₩129,611 | ₩130,644 | -0.50% | 198.5만 |
|---|
| 2025.12.22 | ₩131,408 | ₩132,481 | ₩130,590 | ₩131,489 | +0.06% | 228.3만 |
|---|
| 2025.12.19 | ₩133,017 | ₩133,285 | ₩131,703 | ₩131,824 | -0.90% | 503.2만 |
|---|
| 2025.12.18 | ₩135,766 | ₩136,356 | ₩132,481 | ₩133,272 | -1.84% | 389.3만 |
|---|
| 2025.12.17 | ₩133,688 | ₩136,691 | ₩133,688 | ₩136,128 | +1.83% | 354.5만 |
|---|
| 2025.12.16 | ₩137,214 | ₩137,496 | ₩133,071 | ₩133,849 | -2.45% | 301.5만 |
|---|
| 2025.12.15 | ₩139,480 | ₩139,775 | ₩135,699 | ₩136,396 | -2.21% | 331.3만 |
|---|
| 2025.12.12 | ₩138,555 | ₩140,607 | ₩138,448 | ₩139,467 | +0.66% | 143.5만 |
|---|
| 2025.12.11 | ₩137,871 | ₩139,360 | ₩137,402 | ₩137,885 | +0.01% | 152만 |
|---|
| 2025.12.10 | ₩136,343 | ₩138,247 | ₩135,900 | ₩137,469 | +0.83% | 206.8만 |
|---|
| 2025.12.09 | ₩135,672 | ₩138,126 | ₩135,485 | ₩135,994 | +0.24% | 192.6만 |
|---|
| 2025.12.08 | ₩139,454 | ₩140,124 | ₩135,337 | ₩135,337 | -2.95% | 256.3만 |
|---|
| 2025.12.05 | ₩140,406 | ₩142,256 | ₩140,285 | ₩140,660 | +0.18% | 138.4만 |
|---|
| 2025.12.04 | ₩142,404 | ₩143,476 | ₩140,553 | ₩140,929 | -1.04% | 136.8만 |
|---|
| 2025.12.03 | ₩142,377 | ₩143,785 | ₩140,848 | ₩141,022 | -0.95% | 167만 |
|---|
| 2025.12.02 | ₩142,135 | ₩144,616 | ₩140,795 | ₩141,988 | -0.10% | 213.1만 |
|---|
| 2025.12.01 | ₩144,227 | ₩144,804 | ₩142,457 | ₩142,685 | -1.07% | 198.2만 |
|---|
| 2025.11.28 | ₩144,643 | ₩144,911 | ₩143,289 | ₩144,737 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩142,645 | ₩145,059 | ₩142,645 | ₩144,482 | +1.29% | 163.3만 |
|---|
| 2025.11.25 | ₩143,168 | ₩144,174 | ₩142,135 | ₩143,302 | +0.09% | 275.9만 |
|---|
| 2025.11.24 | ₩138,783 | ₩142,363 | ₩137,764 | ₩141,679 | +2.09% | 393.3만 |
|---|
| 2025.11.21 | ₩134,801 | ₩141,612 | ₩134,801 | ₩139,346 | +3.37% | 433.4만 |
|---|
| 2025.11.20 | ₩131,891 | ₩134,573 | ₩131,676 | ₩134,184 | +1.74% | 281.6만 |
|---|
| 2025.11.19 | ₩135,230 | ₩135,686 | ₩131,945 | ₩131,985 | -2.40% | 262.2만 |
|---|
| 2025.11.18 | ₩135,592 | ₩135,766 | ₩133,594 | ₩134,278 | -0.97% | 286.1만 |
|---|
| 2025.11.17 | ₩138,649 | ₩139,775 | ₩135,578 | ₩135,712 | -2.12% | 228.8만 |
|---|
| 2025.11.14 | ₩140,513 | ₩141,867 | ₩138,689 | ₩139,025 | -1.06% | 169만 |
|---|
| 2025.11.13 | ₩140,795 | ₩142,216 | ₩139,695 | ₩139,816 | -0.70% | 171.8만 |
|---|
| 2025.11.12 | ₩141,331 | ₩142,672 | ₩140,298 | ₩140,392 | -0.66% | 169.7만 |
|---|
| 2025.11.11 | ₩140,795 | ₩142,511 | ₩139,601 | ₩140,835 | +0.03% | 202만 |
|---|
| 2025.11.10 | ₩143,503 | ₩143,905 | ₩139,574 | ₩140,379 | -2.18% | 245.7만 |
|---|
| 2025.11.07 | ₩142,913 | ₩144,817 | ₩142,323 | ₩143,959 | +0.73% | 184.3만 |
|---|
| 2025.11.06 | ₩145,970 | ₩146,949 | ₩142,430 | ₩142,511 | -2.37% | 207.9만 |
|---|
| 2025.11.05 | ₩147,687 | ₩150,100 | ₩145,970 | ₩146,051 | -1.11% | 336.3만 |
|---|
| 2025.11.04 | ₩149,510 | ₩151,790 | ₩144,428 | ₩148,062 | -0.97% | 369.2만 |
|---|
| 2025.11.03 | ₩150,234 | ₩150,851 | ₩146,064 | ₩146,346 | -2.59% | 341.3만 |
|---|
| 2025.10.31 | ₩150,181 | ₩152,259 | ₩149,644 | ₩150,798 | +0.41% | 223.2만 |
|---|
| 2025.10.30 | ₩149,631 | ₩152,326 | ₩149,416 | ₩150,798 | +0.78% | 197만 |
|---|
| 2025.10.29 | ₩154,204 | ₩154,539 | ₩148,317 | ₩148,397 | -3.77% | 208.4만 |
|---|
| 2025.10.28 | ₩154,498 | ₩156,657 | ₩153,600 | ₩154,498 | 0.00% | 142.5만 |
|---|
| 2025.10.27 | ₩155,343 | ₩155,437 | ₩154,136 | ₩154,874 | -0.30% | 186.6만 |
|---|
| 2025.10.24 | ₩157,569 | ₩158,092 | ₩155,316 | ₩155,343 | -1.41% | 156.6만 |
|---|
| 2025.10.23 | ₩158,226 | ₩158,548 | ₩155,973 | ₩155,987 | -1.42% | 175.4만 |
|---|
| 2025.10.22 | ₩158,803 | ₩160,278 | ₩157,422 | ₩158,468 | -0.21% | 149.7만 |
|---|
| 2025.10.21 | ₩160,921 | ₩161,686 | ₩159,406 | ₩160,761 | -0.10% | 150.5만 |
|---|
| 2025.10.20 | ₩160,640 | ₩162,410 | ₩160,117 | ₩160,358 | -0.18% | 141.4만 |
|---|
| 2025.10.17 | ₩158,025 | ₩160,693 | ₩158,025 | ₩160,533 | +1.59% | 122.4만 |
|---|
| 2025.10.16 | ₩158,709 | ₩160,171 | ₩157,556 | ₩157,690 | -0.64% | 119.9만 |
|---|
| 2025.10.15 | ₩159,634 | ₩160,533 | ₩158,642 | ₩158,709 | -0.58% | 112.6만 |
|---|
| 2025.10.14 | ₩161,927 | ₩162,048 | ₩157,180 | ₩160,010 | -1.18% | 160.5만 |
|---|
| 2025.10.13 | ₩160,854 | ₩163,308 | ₩160,546 | ₩161,404 | +0.34% | 166.8만 |
|---|
| 2025.10.10 | ₩161,149 | ₩162,101 | ₩160,117 | ₩161,096 | -0.03% | 150.2만 |
|---|