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 | ₩111,798 | ₩112,441 | ₩110,591 | ₩112,374 | +0.52% | 149.9만 |
| 2026.10.08 | ₩110,175 | ₩112,320 | ₩109,598 | ₩111,891 | +1.56% | 274.1만 |
| 2026.10.07 | ₩112,093 | ₩112,723 | ₩110,081 | ₩110,242 | -1.65% | 215.4만 |
| 2026.10.06 | ₩111,221 | ₩113,621 | ₩110,457 | ₩111,999 | +0.70% | 308.3만 |
| 2026.10.05 | ₩108,566 | ₩110,550 | ₩108,378 | ₩109,974 | +1.30% | 279.3만 |
| 2026.10.02 | ₩108,955 | ₩109,236 | ₩106,983 | ₩107,828 | -1.03% | 228.3만 |
| 2026.10.01 | ₩108,083 | ₩108,633 | ₩106,098 | ₩108,150 | +0.06% | 373.1만 |
| 2026.09.30 | ₩110,550 | ₩110,644 | ₩108,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,633 |
| -1.73% |
| 275.9만 |
| 2026.09.29 | ₩108,874 | ₩109,947 | ₩108,579 | ₩109,424 | +0.50% | 270.4만 |
|---|
| 2026.09.28 | ₩111,033 | ₩111,730 | ₩108,405 | ₩109,183 | -1.67% | 320.4만 |
|---|
| 2026.09.25 | ₩110,215 | ₩112,803 | ₩109,424 | ₩112,374 | +1.96% | 263.4만 |
|---|
| 2026.09.24 | ₩113,018 | ₩113,326 | ₩109,598 | ₩109,692 | -2.94% | 305.7만 |
|---|
| 2026.09.23 | ₩116,424 | ₩117,094 | ₩112,414 | ₩112,562 | -3.32% | 227.7만 |
|---|
| 2026.09.22 | ₩116,652 | ₩117,550 | ₩115,995 | ₩116,866 | +0.18% | 332.1만 |
|---|
| 2026.09.21 | ₩112,025 | ₩114,855 | ₩110,644 | ₩113,822 | +1.60% | 412.5만 |
|---|
| 2026.09.18 | ₩112,736 | ₩113,594 | ₩111,422 | ₩111,435 | -1.15% | 510.8만 |
|---|
| 2026.09.17 | ₩115,137 | ₩115,525 | ₩112,320 | ₩113,983 | -1.00% | 392.8만 |
|---|
| 2026.09.16 | ₩116,773 | ₩117,135 | ₩113,702 | ₩113,796 | -2.55% | 342.6만 |
|---|
| 2026.09.15 | ₩119,414 | ₩119,750 | ₩116,759 | ₩116,880 | -2.12% | 251.5만 |
|---|
| 2026.09.14 | ₩119,025 | ₩120,581 | ₩118,730 | ₩119,763 | +0.62% | 227.7만 |
|---|
| 2026.09.11 | ₩120,018 | ₩120,340 | ₩114,949 | ₩117,684 | -1.94% | 620.6만 |
|---|
| 2026.09.10 | ₩119,817 | ₩120,246 | ₩118,596 | ₩119,039 | -0.65% | 269.9만 |
|---|
| 2026.09.09 | ₩122,029 | ₩122,029 | ₩119,535 | ₩120,179 | -1.52% | 278만 |
|---|
| 2026.09.08 | ₩124,456 | ₩125,851 | ₩122,834 | ₩122,834 | -1.30% | 275.4만 |
|---|
| 2026.09.04 | ₩125,717 | ₩126,293 | ₩124,215 | ₩124,792 | -0.74% | 221.6만 |
|---|
| 2026.09.03 | ₩126,320 | ₩127,447 | ₩125,033 | ₩126,441 | +0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩128,077 | ₩129,525 | ₩125,985 | ₩126,414 | -1.30% | 258.8만 |
|---|
| 2026.09.01 | ₩130,906 | ₩132,556 | ₩127,246 | ₩127,353 | -2.71% | 336.1만 |
|---|
| 2026.08.31 | ₩137,008 | ₩137,008 | ₩129,767 | ₩130,987 | -4.39% | 1345.7만 |
|---|
| 2026.08.28 | ₩139,489 | ₩140,602 | ₩137,115 | ₩137,491 | -1.43% | 186.6만 |
|---|
| 2026.08.27 | ₩138,121 | ₩140,696 | ₩137,276 | ₩138,966 | +0.61% | 147.7만 |
|---|
| 2026.08.26 | ₩140,910 | ₩142,452 | ₩139,596 | ₩139,770 | -0.81% | 152.3만 |
|---|
| 2026.08.25 | ₩142,412 | ₩142,721 | ₩139,985 | ₩140,709 | -1.20% | 168.4만 |
|---|
| 2026.08.24 | ₩143,726 | ₩146,730 | ₩143,512 | ₩143,713 | -0.01% | 182.1만 |
|---|
| 2026.08.21 | ₩142,291 | ₩143,914 | ₩140,562 | ₩143,069 | +0.55% | 215.1만 |
|---|
| 2026.08.20 | ₩143,217 | ₩146,100 | ₩141,876 | ₩142,198 | -0.71% | 201.8만 |
|---|
| 2026.08.19 | ₩142,734 | ₩145,738 | ₩142,694 | ₩144,692 | +1.37% | 234.9만 |
|---|
| 2026.08.18 | ₩142,975 | ₩144,625 | ₩141,245 | ₩141,540 | -1.00% | 236.2만 |
|---|
| 2026.08.17 | ₩140,803 | ₩143,619 | ₩139,864 | ₩142,063 | +0.90% | 251.6만 |
|---|
| 2026.08.14 | ₩142,452 | ₩142,855 | ₩140,360 | ₩141,742 | -0.50% | 193.6만 |
|---|
| 2026.08.13 | ₩142,318 | ₩144,088 | ₩140,065 | ₩142,868 | +0.39% | 384.7만 |
|---|
| 2026.08.12 | ₩142,144 | ₩143,512 | ₩141,259 | ₩141,822 | -0.23% | 201.3만 |
|---|
| 2026.08.11 | ₩143,083 | ₩145,630 | ₩142,734 | ₩145,161 | +1.45% | 255.4만 |
|---|
| 2026.08.10 | ₩140,588 | ₩144,906 | ₩139,663 | ₩144,424 | +2.73% | 355.4만 |
|---|
| 2026.08.07 | ₩142,050 | ₩143,606 | ₩140,494 | ₩141,004 | -0.74% | 204.4만 |
|---|
| 2026.08.06 | ₩142,493 | ₩144,410 | ₩141,044 | ₩141,607 | -0.62% | 201.5만 |
|---|
| 2026.08.05 | ₩141,232 | ₩142,278 | ₩137,839 | ₩141,929 | +0.49% | 328.2만 |
|---|
| 2026.08.04 | ₩131,443 | ₩140,588 | ₩131,443 | ₩140,360 | +6.78% | 529.3만 |
|---|
| 2026.08.03 | ₩130,504 | ₩133,830 | ₩129,512 | ₩131,765 | +0.97% | 398.3만 |
|---|
| 2026.07.31 | ₩128,265 | ₩129,096 | ₩126,320 | ₩128,104 | -0.13% | 316.5만 |
|---|
| 2026.07.30 | ₩131,443 | ₩131,738 | ₩128,895 | ₩129,713 | -1.32% | 228.1만 |
|---|
| 2026.07.29 | ₩131,859 | ₩134,701 | ₩130,330 | ₩133,602 | +1.32% | 235만 |
|---|
| 2026.07.28 | ₩131,885 | ₩135,935 | ₩131,148 | ₩134,527 | +2.00% | 284.3만 |
|---|
| 2026.07.27 | ₩129,391 | ₩131,148 | ₩128,385 | ₩130,625 | +0.95% | 213.5만 |
|---|
| 2026.07.24 | ₩126,334 | ₩128,774 | ₩125,315 | ₩128,131 | +1.42% | 143.9만 |
|---|
| 2026.07.23 | ₩126,709 | ₩127,219 | ₩124,778 | ₩125,784 | -0.73% | 220.8만 |
|---|
| 2026.07.22 | ₩130,558 | ₩130,933 | ₩127,956 | ₩128,412 | -1.64% | 209.4만 |
|---|
| 2026.07.21 | ₩128,694 | ₩129,793 | ₩127,433 | ₩128,318 | -0.29% | 172.7만 |
|---|
| 2026.07.20 | ₩130,075 | ₩130,746 | ₩127,205 | ₩129,123 | -0.73% | 211.8만 |
|---|
| 2026.07.17 | ₩134,098 | ₩134,715 | ₩128,506 | ₩129,163 | -3.68% | 237만 |
|---|
| 2026.07.16 | ₩130,048 | ₩133,159 | ₩129,418 | ₩132,368 | +1.78% | 217.4만 |
|---|
| 2026.07.15 | ₩125,248 | ₩131,604 | ₩125,248 | ₩130,008 | +3.80% | 365.6만 |
|---|
| 2026.07.14 | ₩127,433 | ₩128,064 | ₩124,550 | ₩127,058 | -0.29% | 320.3만 |
|---|
| 2026.07.13 | ₩130,075 | ₩130,746 | ₩125,851 | ₩127,460 | -2.01% | 267.9만 |
|---|
| 2026.07.10 | ₩126,092 | ₩130,866 | ₩125,489 | ₩129,485 | +2.69% | 219만 |
|---|
| 2026.07.09 | ₩124,872 | ₩126,146 | ₩123,960 | ₩124,805 | -0.05% | 231.8만 |
|---|
| 2026.07.08 | ₩127,675 | ₩128,131 | ₩125,878 | ₩125,931 | -1.37% | 260.8만 |
|---|
| 2026.07.07 | ₩132,757 | ₩133,401 | ₩130,075 | ₩130,625 | -1.61% | 213.8만 |
|---|
| 2026.07.06 | ₩129,995 | ₩131,081 | ₩127,514 | ₩130,410 | +0.32% | 193.7만 |
|---|
| 2026.07.02 | ₩130,611 | ₩131,684 | ₩128,868 | ₩130,424 | -0.14% | 178.8만 |
|---|
| 2026.07.01 | ₩128,975 | ₩131,014 | ₩128,412 | ₩129,297 | +0.25% | 182.8만 |
|---|
| 2026.06.30 | ₩128,975 | ₩130,746 | ₩124,966 | ₩127,983 | -0.77% | 240.8만 |
|---|
| 2026.06.29 | ₩130,383 | ₩131,269 | ₩128,533 | ₩130,196 | -0.14% | 168만 |
|---|
| 2026.06.26 | ₩129,069 | ₩131,242 | ₩128,667 | ₩130,799 | +1.34% | 272.5만 |
|---|
| 2026.06.25 | ₩127,862 | ₩129,753 | ₩126,723 | ₩127,755 | -0.08% | 169.5만 |
|---|
| 2026.06.24 | ₩125,569 | ₩129,646 | ₩124,966 | ₩127,903 | +1.86% | 210.4만 |
|---|
| 2026.06.23 | ₩124,000 | ₩125,328 | ₩123,129 | ₩124,228 | +0.18% | 241만 |
|---|
| 2026.06.22 | ₩127,393 | ₩128,117 | ₩121,359 | ₩121,493 | -4.63% | 348.2만 |
|---|
| 2026.06.18 | ₩128,922 | ₩131,161 | ₩128,064 | ₩128,466 | -0.35% | 481.1만 |
|---|
| 2026.06.17 | ₩130,290 | ₩131,872 | ₩126,642 | ₩127,353 | -2.25% | 261만 |
|---|
| 2026.06.16 | ₩129,029 | ₩131,590 | ₩129,029 | ₩130,759 | +1.34% | 242.3만 |
|---|
| 2026.06.15 | ₩130,048 | ₩131,403 | ₩127,085 | ₩128,707 | -1.03% | 213만 |
|---|
| 2026.06.12 | ₩132,623 | ₩133,079 | ₩129,539 | ₩129,834 | -2.10% | 195.4만 |
|---|
| 2026.06.11 | ₩132,851 | ₩133,401 | ₩130,102 | ₩131,818 | -0.78% | 255.3만 |
|---|
| 2026.06.10 | ₩132,891 | ₩135,077 | ₩132,690 | ₩133,186 | +0.22% | 212.6만 |
|---|
| 2026.06.09 | ₩128,399 | ₩132,274 | ₩128,399 | ₩132,060 | +2.85% | 265.1만 |
|---|
| 2026.06.08 | ₩124,778 | ₩129,230 | ₩124,416 | ₩127,608 | +2.27% | 284.9만 |
|---|
| 2026.06.05 | ₩121,198 | ₩126,548 | ₩120,889 | ₩126,240 | +4.16% | 329만 |
|---|
| 2026.06.04 | ₩121,466 | ₩122,566 | ₩118,797 | ₩120,192 | -1.05% | 269.5만 |
|---|
| 2026.06.03 | ₩119,696 | ₩119,964 | ₩118,207 | ₩118,717 | -0.82% | 246.6만 |
|---|
| 2026.06.02 | ₩119,991 | ₩120,514 | ₩118,489 | ₩120,192 | +0.17% | 249.5만 |
|---|
| 2026.06.01 | ₩119,347 | ₩120,728 | ₩117,886 | ₩119,468 | +0.10% | 288.6만 |
|---|
| 2026.05.29 | ₩125,596 | ₩126,374 | ₩120,568 | ₩120,715 | -3.89% | 473.8만 |
|---|
| 2026.05.28 | ₩129,163 | ₩130,585 | ₩127,272 | ₩129,002 | -0.12% | 203.6만 |
|---|
| 2026.05.27 | ₩130,357 | ₩132,167 | ₩129,659 | ₩130,223 | -0.10% | 246.2만 |
|---|
| 2026.05.26 | ₩127,661 | ₩129,740 | ₩127,661 | ₩129,043 | +1.08% | 247.9만 |
|---|
| 2026.05.22 | ₩127,795 | ₩128,372 | ₩126,656 | ₩127,541 | -0.20% | 163.2만 |
|---|
| 2026.05.21 | ₩125,382 | ₩128,949 | ₩123,062 | ₩127,621 | +1.79% | 233.3만 |
|---|
| 2026.05.20 | ₩123,772 | ₩127,125 | ₩123,169 | ₩126,401 | +2.12% | 242.3만 |
|---|
| 2026.05.19 | ₩124,135 | ₩125,985 | ₩121,211 | ₩124,135 | 0.00% | 253.6만 |
|---|
| 2026.05.18 | ₩121,117 | ₩125,207 | ₩121,117 | ₩124,470 | +2.77% | 284.5만 |
|---|
| 2026.05.15 | ₩123,209 | ₩123,384 | ₩120,836 | ₩121,292 | -1.56% | 193.3만 |
|---|
| 2026.05.14 | ₩124,497 | ₩124,966 | ₩122,043 | ₩122,257 | -1.80% | 192.8만 |
|---|
| 2026.05.13 | ₩118,878 | ₩124,000 | ₩118,677 | ₩123,370 | +3.78% | 342.1만 |
|---|
| 2026.05.12 | ₩119,964 | ₩121,399 | ₩118,650 | ₩119,495 | -0.39% | 259만 |
|---|
| 2026.05.11 | ₩123,370 | ₩123,893 | ₩118,905 | ₩119,213 | -3.37% | 313.8만 |
|---|
| 2026.05.08 | ₩123,598 | ₩125,288 | ₩122,311 | ₩123,585 | -0.01% | 331.1만 |
|---|
| 2026.05.07 | ₩120,755 | ₩125,328 | ₩120,554 | ₩123,518 | +2.29% | 387.7만 |
|---|
| 2026.05.06 | ₩117,845 | ₩121,627 | ₩117,845 | ₩120,702 | +2.42% | 495.8만 |
|---|
| 2026.05.05 | ₩115,727 | ₩116,625 | ₩113,581 | ₩115,485 | -0.21% | 368만 |
|---|
| 2026.05.04 | ₩117,349 | ₩117,671 | ₩114,815 | ₩115,968 | -1.18% | 620.9만 |
|---|
| 2026.05.01 | ₩122,016 | ₩122,230 | ₩115,338 | ₩116,813 | -4.26% | 1326.1만 |
|---|
| 2026.04.30 | ₩127,688 | ₩129,968 | ₩127,541 | ₩129,324 | +1.28% | 471.4만 |
|---|
| 2026.04.29 | ₩128,399 | ₩128,828 | ₩125,234 | ₩127,085 | -1.02% | 384.8만 |
|---|
| 2026.04.28 | ₩130,343 | ₩131,644 | ₩128,345 | ₩129,539 | -0.62% | 311.3만 |
|---|
| 2026.04.27 | ₩131,805 | ₩132,154 | ₩129,217 | ₩129,619 | -1.66% | 293만 |
|---|
| 2026.04.24 | ₩132,328 | ₩133,629 | ₩130,746 | ₩132,328 | 0.00% | 206만 |
|---|
| 2026.04.23 | ₩130,665 | ₩132,301 | ₩130,008 | ₩130,960 | +0.23% | 244.8만 |
|---|
| 2026.04.22 | ₩132,556 | ₩133,521 | ₩129,512 | ₩129,874 | -2.02% | 242.9만 |
|---|
| 2026.04.21 | ₩137,196 | ₩137,585 | ₩133,240 | ₩133,575 | -2.64% | 300.1만 |
|---|
| 2026.04.20 | ₩139,019 | ₩139,086 | ₩135,560 | ₩137,008 | -1.45% | 284.2만 |
|---|
| 2026.04.17 | ₩137,316 | ₩143,297 | ₩137,316 | ₩140,240 | +2.13% | 289.5만 |
|---|
| 2026.04.16 | ₩138,081 | ₩138,899 | ₩136,203 | ₩137,290 | -0.57% | 185.3만 |
|---|
| 2026.04.15 | ₩139,891 | ₩140,253 | ₩137,303 | ₩138,014 | -1.34% | 148.9만 |
|---|
| 2026.04.14 | ₩138,403 | ₩140,816 | ₩138,134 | ₩140,052 | +1.19% | 150.3만 |
|---|
| 2026.04.13 | ₩140,602 | ₩140,924 | ₩136,512 | ₩138,644 | -1.39% | 195.1만 |
|---|
| 2026.04.10 | ₩145,215 | ₩146,019 | ₩140,709 | ₩141,178 | -2.78% | 169.6만 |
|---|
| 2026.04.09 | ₩140,132 | ₩145,121 | ₩139,784 | ₩144,316 | +2.99% | 174.4만 |
|---|
| 2026.04.08 | ₩141,755 | ₩145,778 | ₩140,857 | ₩141,701 | -0.04% | 272.3만 |
|---|
| 2026.04.07 | ₩140,039 | ₩141,487 | ₩137,665 | ₩138,175 | -1.33% | 164.5만 |
|---|
| 2026.04.06 | ₩135,171 | ₩140,937 | ₩134,768 | ₩140,655 | +4.06% | 230.6만 |
|---|
| 2026.04.02 | ₩137,866 | ₩138,604 | ₩135,224 | ₩135,627 | -1.62% | 269만 |
|---|
| 2026.04.01 | ₩138,563 | ₩141,514 | ₩137,450 | ₩139,784 | +0.88% | 253만 |
|---|
| 2026.03.31 | ₩137,129 | ₩139,368 | ₩134,313 | ₩138,966 | +1.34% | 296.5만 |
|---|
| 2026.03.30 | ₩136,163 | ₩137,920 | ₩134,621 | ₩137,343 | +0.87% | 213.6만 |
|---|
| 2026.03.27 | ₩137,316 | ₩138,537 | ₩135,814 | ₩136,834 | -0.35% | 221.7만 |
|---|
| 2026.03.26 | ₩139,462 | ₩141,326 | ₩136,753 | ₩137,021 | -1.75% | 219만 |
|---|
| 2026.03.25 | ₩139,623 | ₩140,562 | ₩136,780 | ₩140,481 | +0.61% | 204.6만 |
|---|
| 2026.03.24 | ₩141,339 | ₩142,506 | ₩137,826 | ₩138,215 | -2.21% | 204.3만 |
|---|
| 2026.03.23 | ₩145,765 | ₩145,832 | ₩141,701 | ₩141,983 | -2.59% | 204.3만 |
|---|
| 2026.03.20 | ₩143,766 | ₩144,021 | ₩141,634 | ₩142,345 | -0.99% | 482.3만 |
|---|
| 2026.03.19 | ₩143,780 | ₩144,088 | ₩141,111 | ₩142,975 | -0.56% | 247.3만 |
|---|
| 2026.03.18 | ₩147,508 | ₩148,527 | ₩144,316 | ₩144,732 | -1.88% | 239.1만 |
|---|
| 2026.03.17 | ₩151,450 | ₩151,692 | ₩149,332 | ₩149,385 | -1.36% | 114.1만 |
|---|
| 2026.03.16 | ₩150,123 | ₩151,678 | ₩149,211 | ₩150,310 | +0.13% | 144.3만 |
|---|
| 2026.03.13 | ₩147,910 | ₩149,533 | ₩146,851 | ₩148,420 | +0.34% | 167.4만 |
|---|
| 2026.03.12 | ₩150,190 | ₩150,270 | ₩145,510 | ₩145,805 | -2.92% | 167.7만 |
|---|
| 2026.03.11 | ₩154,213 | ₩154,347 | ₩148,634 | ₩150,391 | -2.48% | 176.9만 |
|---|
| 2026.03.10 | ₩151,531 | ₩156,559 | ₩149,640 | ₩155,379 | +2.54% | 221.3만 |
|---|
| 2026.03.09 | ₩152,201 | ₩152,872 | ₩146,086 | ₩152,081 | -0.08% | 272.7만 |
|---|
| 2026.03.06 | ₩151,423 | ₩154,615 | ₩147,843 | ₩153,757 | +1.54% | 210.4만 |
|---|
| 2026.03.05 | ₩156,291 | ₩156,331 | ₩152,215 | ₩152,469 | -2.45% | 238.1만 |
|---|
| 2026.03.04 | ₩162,285 | ₩162,607 | ₩155,956 | ₩157,471 | -2.97% | 271.2만 |
|---|
| 2026.03.03 | ₩167,971 | ₩168,923 | ₩161,776 | ₩162,460 | -3.28% | 212.4만 |
|---|
| 2026.03.02 | ₩168,521 | ₩170,921 | ₩167,810 | ₩170,050 | +0.91% | 167.9만 |
|---|
| 2026.02.27 | ₩170,559 | ₩172,557 | ₩169,406 | ₩170,519 | -0.02% | 188만 |
|---|
| 2026.02.26 | ₩170,988 | ₩172,852 | ₩169,513 | ₩170,157 | -0.49% | 186.6만 |
|---|
| 2026.02.25 | ₩168,910 | ₩169,473 | ₩164,042 | ₩169,285 | +0.22% | 173.1만 |
|---|
| 2026.02.24 | ₩170,492 | ₩171,739 | ₩168,843 | ₩169,835 | -0.39% | 113.2만 |
|---|
| 2026.02.23 | ₩164,404 | ₩170,774 | ₩164,404 | ₩169,983 | +3.39% | 192.8만 |
|---|
| 2026.02.20 | ₩163,975 | ₩165,759 | ₩163,345 | ₩165,745 | +1.08% | 239만 |
|---|
| 2026.02.19 | ₩165,624 | ₩166,268 | ₩162,902 | ₩163,895 | -1.04% | 150.3만 |
|---|
| 2026.02.18 | ₩164,646 | ₩166,416 | ₩163,452 | ₩165,209 | +0.34% | 159.9만 |
|---|
| 2026.02.17 | ₩169,634 | ₩170,975 | ₩162,178 | ₩164,887 | -2.80% | 288.6만 |
|---|
| 2026.02.13 | ₩167,623 | ₩168,977 | ₩165,772 | ₩168,883 | +0.75% | 152.5만 |
|---|
| 2026.02.12 | ₩169,647 | ₩169,996 | ₩166,858 | ₩167,140 | -1.48% | 254.8만 |
|---|
| 2026.02.11 | ₩163,814 | ₩169,822 | ₩163,398 | ₩168,896 | +3.10% | 241만 |
|---|
| 2026.02.10 | ₩160,918 | ₩163,988 | ₩160,797 | ₩162,862 | +1.21% | 210만 |
|---|
| 2026.02.09 | ₩158,450 | ₩161,588 | ₩158,450 | ₩160,368 | +1.21% | 209만 |
|---|
| 2026.02.06 | ₩156,640 | ₩160,730 | ₩156,559 | ₩160,059 | +2.18% | 191.2만 |
|---|
| 2026.02.05 | ₩159,577 | ₩162,084 | ₩156,559 | ₩157,713 | -1.17% | 253.9만 |
|---|
| 2026.02.04 | ₩152,671 | ₩161,146 | ₩151,544 | ₩157,927 | +3.44% | 527.7만 |
|---|
| 2026.02.03 | ₩150,082 | ₩154,856 | ₩149,291 | ₩154,186 | +2.73% | 272.2만 |
|---|
| 2026.02.02 | ₩151,423 | ₩152,362 | ₩150,257 | ₩151,920 | +0.33% | 238만 |
|---|
| 2026.01.30 | ₩149,010 | ₩151,558 | ₩148,138 | ₩151,249 | +1.50% | 329만 |
|---|
| 2026.01.29 | ₩146,314 | ₩147,763 | ₩145,228 | ₩147,106 | +0.54% | 170.2만 |
|---|
| 2026.01.28 | ₩149,573 | ₩151,182 | ₩145,550 | ₩145,899 | -2.46% | 222.5만 |
|---|
| 2026.01.27 | ₩150,726 | ₩152,067 | ₩149,399 | ₩151,786 | +0.70% | 194.5만 |
|---|
| 2026.01.26 | ₩151,531 | ₩151,987 | ₩150,136 | ₩151,356 | -0.12% | 216.8만 |
|---|
| 2026.01.23 | ₩153,180 | ₩154,843 | ₩152,094 | ₩152,174 | -0.66% | 324만 |
|---|
| 2026.01.22 | ₩148,728 | ₩152,376 | ₩148,406 | ₩150,458 | +1.16% | 205만 |
|---|
| 2026.01.21 | ₩147,307 | ₩148,487 | ₩145,000 | ₩148,232 | +0.63% | 182.2만 |
|---|
| 2026.01.20 | ₩146,167 | ₩147,910 | ₩144,155 | ₩147,293 | +0.77% | 282.9만 |
|---|
| 2026.01.16 | ₩147,454 | ₩149,238 | ₩146,207 | ₩147,481 | +0.02% | 192만 |
|---|
| 2026.01.15 | ₩148,473 | ₩150,458 | ₩147,454 | ₩149,157 | +0.46% | 197.1만 |
|---|
| 2026.01.14 | ₩146,046 | ₩149,559 | ₩146,033 | ₩149,399 | +2.30% | 215.2만 |
|---|
| 2026.01.13 | ₩143,834 | ₩146,690 | ₩143,565 | ₩145,979 | +1.49% | 178.6만 |
|---|
| 2026.01.12 | ₩142,586 | ₩145,912 | ₩142,586 | ₩143,458 | +0.61% | 224.3만 |
|---|
| 2026.01.09 | ₩140,776 | ₩142,640 | ₩138,470 | ₩142,399 | +1.15% | 190.1만 |
|---|
| 2026.01.08 | ₩135,828 | ₩140,776 | ₩135,828 | ₩139,797 | +2.92% | 209.8만 |
|---|
| 2026.01.07 | ₩135,037 | ₩137,102 | ₩133,749 | ₩136,458 | +1.05% | 228.8만 |
|---|
| 2026.01.06 | ₩135,479 | ₩137,330 | ₩133,267 | ₩134,916 | -0.42% | 226.7만 |
|---|
| 2026.01.05 | ₩134,447 | ₩136,981 | ₩132,422 | ₩135,814 | +1.02% | 394.1만 |
|---|
| 2026.01.02 | ₩135,573 | ₩136,002 | ₩134,246 | ₩135,238 | -0.25% | 200.2만 |
|---|
| 2025.12.31 | ₩134,929 | ₩136,565 | ₩134,259 | ₩135,211 | +0.21% | 227만 |
|---|
| 2025.12.30 | ₩132,770 | ₩135,493 | ₩132,449 | ₩135,184 | +1.82% | 193.8만 |
|---|
| 2025.12.29 | ₩132,019 | ₩133,521 | ₩131,577 | ₩133,146 | +0.85% | 234.7만 |
|---|
| 2025.12.26 | ₩131,644 | ₩132,221 | ₩131,175 | ₩132,127 | +0.37% | 133.7만 |
|---|
| 2025.12.24 | ₩130,611 | ₩131,859 | ₩130,223 | ₩131,698 | +0.83% | 83.2만 |
|---|
| 2025.12.23 | ₩131,309 | ₩131,309 | ₩129,619 | ₩130,652 | -0.50% | 198.5만 |
|---|
| 2025.12.22 | ₩131,416 | ₩132,489 | ₩130,598 | ₩131,496 | +0.06% | 228.3만 |
|---|
| 2025.12.19 | ₩133,025 | ₩133,293 | ₩131,711 | ₩131,832 | -0.90% | 503.2만 |
|---|
| 2025.12.18 | ₩135,774 | ₩136,364 | ₩132,489 | ₩133,280 | -1.84% | 389.3만 |
|---|
| 2025.12.17 | ₩133,696 | ₩136,700 | ₩133,696 | ₩136,136 | +1.83% | 354.5만 |
|---|
| 2025.12.16 | ₩137,222 | ₩137,504 | ₩133,079 | ₩133,857 | -2.45% | 301.5만 |
|---|
| 2025.12.15 | ₩139,489 | ₩139,784 | ₩135,707 | ₩136,404 | -2.21% | 331.3만 |
|---|
| 2025.12.12 | ₩138,563 | ₩140,615 | ₩138,456 | ₩139,475 | +0.66% | 143.5만 |
|---|
| 2025.12.11 | ₩137,880 | ₩139,368 | ₩137,410 | ₩137,893 | +0.01% | 152만 |
|---|
| 2025.12.10 | ₩136,351 | ₩138,255 | ₩135,908 | ₩137,477 | +0.83% | 206.8만 |
|---|
| 2025.12.09 | ₩135,680 | ₩138,134 | ₩135,493 | ₩136,002 | +0.24% | 192.6만 |
|---|
| 2025.12.08 | ₩139,462 | ₩140,132 | ₩135,345 | ₩135,345 | -2.95% | 256.3만 |
|---|
| 2025.12.05 | ₩140,414 | ₩142,265 | ₩140,293 | ₩140,669 | +0.18% | 138.4만 |
|---|
| 2025.12.04 | ₩142,412 | ₩143,485 | ₩140,562 | ₩140,937 | -1.04% | 136.8만 |
|---|
| 2025.12.03 | ₩142,385 | ₩143,793 | ₩140,857 | ₩141,031 | -0.95% | 167만 |
|---|
| 2025.12.02 | ₩142,144 | ₩144,625 | ₩140,803 | ₩141,996 | -0.10% | 213.1만 |
|---|
| 2025.12.01 | ₩144,236 | ₩144,812 | ₩142,466 | ₩142,694 | -1.07% | 198.2만 |
|---|
| 2025.11.28 | ₩144,652 | ₩144,920 | ₩143,297 | ₩144,745 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩142,653 | ₩145,067 | ₩142,653 | ₩144,491 | +1.29% | 163.3만 |
|---|
| 2025.11.25 | ₩143,176 | ₩144,182 | ₩142,144 | ₩143,311 | +0.09% | 275.9만 |
|---|
| 2025.11.24 | ₩138,791 | ₩142,372 | ₩137,772 | ₩141,688 | +2.09% | 393.3만 |
|---|
| 2025.11.21 | ₩134,809 | ₩141,621 | ₩134,809 | ₩139,355 | +3.37% | 433.4만 |
|---|
| 2025.11.20 | ₩131,899 | ₩134,581 | ₩131,684 | ₩134,192 | +1.74% | 281.6만 |
|---|
| 2025.11.19 | ₩135,238 | ₩135,694 | ₩131,952 | ₩131,993 | -2.40% | 262.2만 |
|---|
| 2025.11.18 | ₩135,600 | ₩135,774 | ₩133,602 | ₩134,286 | -0.97% | 286.1만 |
|---|
| 2025.11.17 | ₩138,657 | ₩139,784 | ₩135,586 | ₩135,721 | -2.12% | 228.8만 |
|---|
| 2025.11.14 | ₩140,521 | ₩141,876 | ₩138,698 | ₩139,033 | -1.06% | 169만 |
|---|
| 2025.11.13 | ₩140,803 | ₩142,224 | ₩139,703 | ₩139,824 | -0.70% | 171.8만 |
|---|
| 2025.11.12 | ₩141,339 | ₩142,680 | ₩140,307 | ₩140,401 | -0.66% | 169.7만 |
|---|
| 2025.11.11 | ₩140,803 | ₩142,519 | ₩139,609 | ₩140,843 | +0.03% | 202만 |
|---|
| 2025.11.10 | ₩143,512 | ₩143,914 | ₩139,583 | ₩140,387 | -2.18% | 245.7만 |
|---|
| 2025.11.07 | ₩142,922 | ₩144,826 | ₩142,332 | ₩143,968 | +0.73% | 184.3만 |
|---|
| 2025.11.06 | ₩145,979 | ₩146,958 | ₩142,439 | ₩142,519 | -2.37% | 207.9만 |
|---|
| 2025.11.05 | ₩147,696 | ₩150,109 | ₩145,979 | ₩146,060 | -1.11% | 336.3만 |
|---|
| 2025.11.04 | ₩149,519 | ₩151,799 | ₩144,437 | ₩148,071 | -0.97% | 369.2만 |
|---|
| 2025.11.03 | ₩150,243 | ₩150,860 | ₩146,073 | ₩146,355 | -2.59% | 341.3만 |
|---|
| 2025.10.31 | ₩150,190 | ₩152,268 | ₩149,653 | ₩150,807 | +0.41% | 223.2만 |
|---|
| 2025.10.30 | ₩149,640 | ₩152,335 | ₩149,425 | ₩150,807 | +0.78% | 197만 |
|---|
| 2025.10.29 | ₩154,213 | ₩154,548 | ₩148,326 | ₩148,406 | -3.77% | 208.4만 |
|---|
| 2025.10.28 | ₩154,508 | ₩156,667 | ₩153,609 | ₩154,508 | 0.00% | 142.5만 |
|---|
| 2025.10.27 | ₩155,353 | ₩155,446 | ₩154,146 | ₩154,883 | -0.30% | 186.6만 |
|---|
| 2025.10.24 | ₩157,579 | ₩158,102 | ₩155,326 | ₩155,353 | -1.41% | 156.6만 |
|---|
| 2025.10.23 | ₩158,236 | ₩158,557 | ₩155,983 | ₩155,996 | -1.42% | 175.4만 |
|---|
| 2025.10.22 | ₩158,812 | ₩160,287 | ₩157,431 | ₩158,477 | -0.21% | 149.7만 |
|---|
| 2025.10.21 | ₩160,931 | ₩161,695 | ₩159,416 | ₩160,770 | -0.10% | 150.5만 |
|---|
| 2025.10.20 | ₩160,649 | ₩162,420 | ₩160,126 | ₩160,368 | -0.18% | 141.4만 |
|---|
| 2025.10.17 | ₩158,034 | ₩160,703 | ₩158,034 | ₩160,542 | +1.59% | 122.4만 |
|---|
| 2025.10.16 | ₩158,718 | ₩160,180 | ₩157,565 | ₩157,699 | -0.64% | 119.9만 |
|---|
| 2025.10.15 | ₩159,644 | ₩160,542 | ₩158,651 | ₩158,718 | -0.58% | 112.6만 |
|---|
| 2025.10.14 | ₩161,937 | ₩162,057 | ₩157,190 | ₩160,019 | -1.18% | 160.5만 |
|---|
| 2025.10.13 | ₩160,864 | ₩163,318 | ₩160,556 | ₩161,414 | +0.34% | 166.8만 |
|---|
| 2025.10.10 | ₩161,159 | ₩162,111 | ₩160,126 | ₩161,105 | -0.03% | 150.2만 |
|---|