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 | ₩112,452 | ₩110,601 | ₩112,385 | +0.52% | 149.9만 |
| 2026.10.08 | ₩110,186 | ₩112,331 | ₩109,609 | ₩111,902 | +1.56% | 274.1만 |
| 2026.10.07 | ₩112,103 | ₩112,734 | ₩110,092 | ₩110,253 | -1.65% | 215.4만 |
| 2026.10.06 | ₩111,232 | ₩113,632 | ₩110,467 | ₩112,010 | +0.70% | 308.3만 |
| 2026.10.05 | ₩108,576 | ₩110,561 | ₩108,389 | ₩109,984 | +1.30% | 279.3만 |
| 2026.10.02 | ₩108,965 | ₩109,247 | ₩106,994 | ₩107,839 | -1.03% | 228.3만 |
| 2026.10.01 | ₩108,093 | ₩108,643 | ₩106,109 | ₩108,161 | +0.06% | 373.1만 |
| 2026.09.30 | ₩110,561 | ₩110,655 | ₩108,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩108,643 |
| -1.73% |
| 275.9만 |
| 2026.09.29 | ₩108,885 | ₩109,958 | ₩108,590 | ₩109,435 | +0.50% | 270.4만 |
|---|
| 2026.09.28 | ₩111,044 | ₩111,741 | ₩108,415 | ₩109,193 | -1.67% | 320.4만 |
|---|
| 2026.09.25 | ₩110,226 | ₩112,814 | ₩109,435 | ₩112,385 | +1.96% | 263.4만 |
|---|
| 2026.09.24 | ₩113,029 | ₩113,337 | ₩109,609 | ₩109,703 | -2.94% | 305.7만 |
|---|
| 2026.09.23 | ₩116,435 | ₩117,106 | ₩112,425 | ₩112,573 | -3.32% | 227.7만 |
|---|
| 2026.09.22 | ₩116,663 | ₩117,562 | ₩116,006 | ₩116,878 | +0.18% | 332.1만 |
|---|
| 2026.09.21 | ₩112,036 | ₩114,866 | ₩110,655 | ₩113,833 | +1.60% | 412.5만 |
|---|
| 2026.09.18 | ₩112,747 | ₩113,605 | ₩111,433 | ₩111,446 | -1.15% | 510.8만 |
|---|
| 2026.09.17 | ₩115,148 | ₩115,537 | ₩112,331 | ₩113,994 | -1.00% | 392.8만 |
|---|
| 2026.09.16 | ₩116,784 | ₩117,146 | ₩113,713 | ₩113,807 | -2.55% | 342.6만 |
|---|
| 2026.09.15 | ₩119,426 | ₩119,761 | ₩116,770 | ₩116,891 | -2.12% | 251.5만 |
|---|
| 2026.09.14 | ₩119,037 | ₩120,593 | ₩118,742 | ₩119,775 | +0.62% | 227.7만 |
|---|
| 2026.09.11 | ₩120,029 | ₩120,351 | ₩114,960 | ₩117,696 | -1.94% | 620.6만 |
|---|
| 2026.09.10 | ₩119,828 | ₩120,257 | ₩118,608 | ₩119,050 | -0.65% | 269.9만 |
|---|
| 2026.09.09 | ₩122,041 | ₩122,041 | ₩119,547 | ₩120,190 | -1.52% | 278만 |
|---|
| 2026.09.08 | ₩124,468 | ₩125,863 | ₩122,846 | ₩122,846 | -1.30% | 275.4만 |
|---|
| 2026.09.04 | ₩125,729 | ₩126,306 | ₩124,227 | ₩124,804 | -0.74% | 221.6만 |
|---|
| 2026.09.03 | ₩126,333 | ₩127,459 | ₩125,045 | ₩126,453 | +0.10% | 233.2만 |
|---|
| 2026.09.02 | ₩128,089 | ₩129,538 | ₩125,997 | ₩126,426 | -1.30% | 258.8만 |
|---|
| 2026.09.01 | ₩130,919 | ₩132,569 | ₩127,258 | ₩127,365 | -2.71% | 336.1만 |
|---|
| 2026.08.31 | ₩137,021 | ₩137,021 | ₩129,779 | ₩131,000 | -4.39% | 1345.7만 |
|---|
| 2026.08.28 | ₩139,502 | ₩140,615 | ₩137,128 | ₩137,504 | -1.43% | 186.6만 |
|---|
| 2026.08.27 | ₩138,134 | ₩140,709 | ₩137,289 | ₩138,979 | +0.61% | 147.7만 |
|---|
| 2026.08.26 | ₩140,924 | ₩142,466 | ₩139,610 | ₩139,784 | -0.81% | 152.3만 |
|---|
| 2026.08.25 | ₩142,426 | ₩142,734 | ₩139,998 | ₩140,723 | -1.20% | 168.4만 |
|---|
| 2026.08.24 | ₩143,740 | ₩146,744 | ₩143,526 | ₩143,727 | -0.01% | 182.1만 |
|---|
| 2026.08.21 | ₩142,305 | ₩143,928 | ₩140,575 | ₩143,083 | +0.55% | 215.1만 |
|---|
| 2026.08.20 | ₩143,231 | ₩146,114 | ₩141,889 | ₩142,211 | -0.71% | 201.8만 |
|---|
| 2026.08.19 | ₩142,748 | ₩145,752 | ₩142,708 | ₩144,706 | +1.37% | 234.9만 |
|---|
| 2026.08.18 | ₩142,989 | ₩144,639 | ₩141,259 | ₩141,554 | -1.00% | 236.2만 |
|---|
| 2026.08.17 | ₩140,817 | ₩143,633 | ₩139,878 | ₩142,077 | +0.90% | 251.6만 |
|---|
| 2026.08.14 | ₩142,466 | ₩142,868 | ₩140,374 | ₩141,755 | -0.50% | 193.6만 |
|---|
| 2026.08.13 | ₩142,332 | ₩144,102 | ₩140,079 | ₩142,882 | +0.39% | 384.7만 |
|---|
| 2026.08.12 | ₩142,158 | ₩143,526 | ₩141,273 | ₩141,836 | -0.23% | 201.3만 |
|---|
| 2026.08.11 | ₩143,096 | ₩145,645 | ₩142,748 | ₩145,175 | +1.45% | 255.4만 |
|---|
| 2026.08.10 | ₩140,602 | ₩144,920 | ₩139,677 | ₩144,438 | +2.73% | 355.4만 |
|---|
| 2026.08.07 | ₩142,064 | ₩143,619 | ₩140,508 | ₩141,018 | -0.74% | 204.4만 |
|---|
| 2026.08.06 | ₩142,506 | ₩144,424 | ₩141,058 | ₩141,621 | -0.62% | 201.5만 |
|---|
| 2026.08.05 | ₩141,246 | ₩142,292 | ₩137,853 | ₩141,943 | +0.49% | 328.2만 |
|---|
| 2026.08.04 | ₩131,456 | ₩140,602 | ₩131,456 | ₩140,374 | +6.78% | 529.3만 |
|---|
| 2026.08.03 | ₩130,517 | ₩133,843 | ₩129,524 | ₩131,777 | +0.97% | 398.3만 |
|---|
| 2026.07.31 | ₩128,277 | ₩129,109 | ₩126,333 | ₩128,116 | -0.13% | 316.5만 |
|---|
| 2026.07.30 | ₩131,456 | ₩131,751 | ₩128,907 | ₩129,726 | -1.32% | 228.1만 |
|---|
| 2026.07.29 | ₩131,871 | ₩134,714 | ₩130,342 | ₩133,615 | +1.32% | 235만 |
|---|
| 2026.07.28 | ₩131,898 | ₩135,948 | ₩131,161 | ₩134,540 | +2.00% | 284.3만 |
|---|
| 2026.07.27 | ₩129,404 | ₩131,161 | ₩128,398 | ₩130,638 | +0.95% | 213.5만 |
|---|
| 2026.07.24 | ₩126,346 | ₩128,787 | ₩125,327 | ₩128,143 | +1.42% | 143.9만 |
|---|
| 2026.07.23 | ₩126,721 | ₩127,231 | ₩124,790 | ₩125,796 | -0.73% | 220.8만 |
|---|
| 2026.07.22 | ₩130,570 | ₩130,946 | ₩127,969 | ₩128,425 | -1.64% | 209.4만 |
|---|
| 2026.07.21 | ₩128,706 | ₩129,806 | ₩127,446 | ₩128,331 | -0.29% | 172.7만 |
|---|
| 2026.07.20 | ₩130,088 | ₩130,758 | ₩127,218 | ₩129,135 | -0.73% | 211.8만 |
|---|
| 2026.07.17 | ₩134,111 | ₩134,728 | ₩128,519 | ₩129,176 | -3.68% | 237만 |
|---|
| 2026.07.16 | ₩130,061 | ₩133,172 | ₩129,431 | ₩132,381 | +1.78% | 217.4만 |
|---|
| 2026.07.15 | ₩125,260 | ₩131,617 | ₩125,260 | ₩130,021 | +3.80% | 365.6만 |
|---|
| 2026.07.14 | ₩127,446 | ₩128,076 | ₩124,562 | ₩127,070 | -0.29% | 320.3만 |
|---|
| 2026.07.13 | ₩130,088 | ₩130,758 | ₩125,863 | ₩127,473 | -2.01% | 267.9만 |
|---|
| 2026.07.10 | ₩126,105 | ₩130,879 | ₩125,501 | ₩129,498 | +2.69% | 219만 |
|---|
| 2026.07.09 | ₩124,884 | ₩126,158 | ₩123,972 | ₩124,817 | -0.05% | 231.8만 |
|---|
| 2026.07.08 | ₩127,687 | ₩128,143 | ₩125,890 | ₩125,944 | -1.37% | 260.8만 |
|---|
| 2026.07.07 | ₩132,770 | ₩133,414 | ₩130,088 | ₩130,638 | -1.61% | 213.8만 |
|---|
| 2026.07.06 | ₩130,007 | ₩131,094 | ₩127,526 | ₩130,423 | +0.32% | 193.7만 |
|---|
| 2026.07.02 | ₩130,624 | ₩131,697 | ₩128,881 | ₩130,436 | -0.14% | 178.8만 |
|---|
| 2026.07.01 | ₩128,988 | ₩131,026 | ₩128,425 | ₩129,310 | +0.25% | 182.8만 |
|---|
| 2026.06.30 | ₩128,988 | ₩130,758 | ₩124,978 | ₩127,996 | -0.77% | 240.8만 |
|---|
| 2026.06.29 | ₩130,396 | ₩131,281 | ₩128,545 | ₩130,208 | -0.14% | 168만 |
|---|
| 2026.06.26 | ₩129,082 | ₩131,254 | ₩128,680 | ₩130,812 | +1.34% | 272.5만 |
|---|
| 2026.06.25 | ₩127,875 | ₩129,766 | ₩126,735 | ₩127,768 | -0.08% | 169.5만 |
|---|
| 2026.06.24 | ₩125,582 | ₩129,659 | ₩124,978 | ₩127,915 | +1.86% | 210.4만 |
|---|
| 2026.06.23 | ₩124,012 | ₩125,340 | ₩123,141 | ₩124,240 | +0.18% | 241만 |
|---|
| 2026.06.22 | ₩127,405 | ₩128,130 | ₩121,370 | ₩121,505 | -4.63% | 348.2만 |
|---|
| 2026.06.18 | ₩128,934 | ₩131,174 | ₩128,076 | ₩128,478 | -0.35% | 481.1만 |
|---|
| 2026.06.17 | ₩130,302 | ₩131,885 | ₩126,654 | ₩127,365 | -2.25% | 261만 |
|---|
| 2026.06.16 | ₩129,042 | ₩131,603 | ₩129,042 | ₩130,772 | +1.34% | 242.3만 |
|---|
| 2026.06.15 | ₩130,061 | ₩131,415 | ₩127,097 | ₩128,720 | -1.03% | 213만 |
|---|
| 2026.06.12 | ₩132,636 | ₩133,092 | ₩129,551 | ₩129,846 | -2.10% | 195.4만 |
|---|
| 2026.06.11 | ₩132,864 | ₩133,414 | ₩130,114 | ₩131,831 | -0.78% | 255.3만 |
|---|
| 2026.06.10 | ₩132,904 | ₩135,090 | ₩132,703 | ₩133,199 | +0.22% | 212.6만 |
|---|
| 2026.06.09 | ₩128,411 | ₩132,287 | ₩128,411 | ₩132,073 | +2.85% | 265.1만 |
|---|
| 2026.06.08 | ₩124,790 | ₩129,243 | ₩124,428 | ₩127,620 | +2.27% | 284.9만 |
|---|
| 2026.06.05 | ₩121,210 | ₩126,561 | ₩120,901 | ₩126,252 | +4.16% | 329만 |
|---|
| 2026.06.04 | ₩121,478 | ₩122,577 | ₩118,809 | ₩120,204 | -1.05% | 269.5만 |
|---|
| 2026.06.03 | ₩119,707 | ₩119,976 | ₩118,219 | ₩118,728 | -0.82% | 246.6만 |
|---|
| 2026.06.02 | ₩120,003 | ₩120,526 | ₩118,500 | ₩120,204 | +0.17% | 249.5만 |
|---|
| 2026.06.01 | ₩119,359 | ₩120,740 | ₩117,897 | ₩119,479 | +0.10% | 288.6만 |
|---|
| 2026.05.29 | ₩125,608 | ₩126,386 | ₩120,579 | ₩120,727 | -3.89% | 473.8만 |
|---|
| 2026.05.28 | ₩129,176 | ₩130,597 | ₩127,285 | ₩129,015 | -0.12% | 203.6만 |
|---|
| 2026.05.27 | ₩130,369 | ₩132,180 | ₩129,672 | ₩130,235 | -0.10% | 246.2만 |
|---|
| 2026.05.26 | ₩127,674 | ₩129,752 | ₩127,674 | ₩129,055 | +1.08% | 247.9만 |
|---|
| 2026.05.22 | ₩127,808 | ₩128,384 | ₩126,668 | ₩127,553 | -0.20% | 163.2만 |
|---|
| 2026.05.21 | ₩125,394 | ₩128,961 | ₩123,074 | ₩127,633 | +1.79% | 233.3만 |
|---|
| 2026.05.20 | ₩123,784 | ₩127,137 | ₩123,181 | ₩126,413 | +2.12% | 242.3만 |
|---|
| 2026.05.19 | ₩124,147 | ₩125,997 | ₩121,223 | ₩124,147 | 0.00% | 253.6만 |
|---|
| 2026.05.18 | ₩121,129 | ₩125,219 | ₩121,129 | ₩124,482 | +2.77% | 284.5만 |
|---|
| 2026.05.15 | ₩123,221 | ₩123,396 | ₩120,847 | ₩121,303 | -1.56% | 193.3만 |
|---|
| 2026.05.14 | ₩124,509 | ₩124,978 | ₩122,054 | ₩122,269 | -1.80% | 192.8만 |
|---|
| 2026.05.13 | ₩118,889 | ₩124,012 | ₩118,688 | ₩123,382 | +3.78% | 342.1만 |
|---|
| 2026.05.12 | ₩119,976 | ₩121,411 | ₩118,661 | ₩119,506 | -0.39% | 259만 |
|---|
| 2026.05.11 | ₩123,382 | ₩123,905 | ₩118,916 | ₩119,225 | -3.37% | 313.8만 |
|---|
| 2026.05.08 | ₩123,610 | ₩125,300 | ₩122,323 | ₩123,597 | -0.01% | 331.1만 |
|---|
| 2026.05.07 | ₩120,767 | ₩125,340 | ₩120,566 | ₩123,530 | +2.29% | 387.7만 |
|---|
| 2026.05.06 | ₩117,857 | ₩121,639 | ₩117,857 | ₩120,713 | +2.42% | 495.8만 |
|---|
| 2026.05.05 | ₩115,738 | ₩116,636 | ₩113,592 | ₩115,496 | -0.21% | 368만 |
|---|
| 2026.05.04 | ₩117,361 | ₩117,682 | ₩114,826 | ₩115,979 | -1.18% | 620.9만 |
|---|
| 2026.05.01 | ₩122,028 | ₩122,242 | ₩115,349 | ₩116,824 | -4.26% | 1326.1만 |
|---|
| 2026.04.30 | ₩127,700 | ₩129,980 | ₩127,553 | ₩129,337 | +1.28% | 471.4만 |
|---|
| 2026.04.29 | ₩128,411 | ₩128,840 | ₩125,246 | ₩127,097 | -1.02% | 384.8만 |
|---|
| 2026.04.28 | ₩130,356 | ₩131,657 | ₩128,358 | ₩129,551 | -0.62% | 311.3만 |
|---|
| 2026.04.27 | ₩131,818 | ₩132,166 | ₩129,229 | ₩129,632 | -1.66% | 293만 |
|---|
| 2026.04.24 | ₩132,341 | ₩133,642 | ₩130,758 | ₩132,341 | 0.00% | 206만 |
|---|
| 2026.04.23 | ₩130,678 | ₩132,314 | ₩130,021 | ₩130,973 | +0.23% | 244.8만 |
|---|
| 2026.04.22 | ₩132,569 | ₩133,534 | ₩129,524 | ₩129,887 | -2.02% | 242.9만 |
|---|
| 2026.04.21 | ₩137,209 | ₩137,598 | ₩133,253 | ₩133,588 | -2.64% | 300.1만 |
|---|
| 2026.04.20 | ₩139,033 | ₩139,100 | ₩135,573 | ₩137,021 | -1.45% | 284.2만 |
|---|
| 2026.04.17 | ₩137,330 | ₩143,311 | ₩137,330 | ₩140,253 | +2.13% | 289.5만 |
|---|
| 2026.04.16 | ₩138,094 | ₩138,912 | ₩136,217 | ₩137,303 | -0.57% | 185.3만 |
|---|
| 2026.04.15 | ₩139,905 | ₩140,267 | ₩137,316 | ₩138,027 | -1.34% | 148.9만 |
|---|
| 2026.04.14 | ₩138,416 | ₩140,830 | ₩138,148 | ₩140,066 | +1.19% | 150.3만 |
|---|
| 2026.04.13 | ₩140,615 | ₩140,937 | ₩136,525 | ₩138,657 | -1.39% | 195.1만 |
|---|
| 2026.04.10 | ₩145,229 | ₩146,033 | ₩140,723 | ₩141,192 | -2.78% | 169.6만 |
|---|
| 2026.04.09 | ₩140,146 | ₩145,135 | ₩139,797 | ₩144,330 | +2.99% | 174.4만 |
|---|
| 2026.04.08 | ₩141,769 | ₩145,792 | ₩140,870 | ₩141,715 | -0.04% | 272.3만 |
|---|
| 2026.04.07 | ₩140,052 | ₩141,501 | ₩137,678 | ₩138,188 | -1.33% | 164.5만 |
|---|
| 2026.04.06 | ₩135,184 | ₩140,951 | ₩134,782 | ₩140,669 | +4.06% | 230.6만 |
|---|
| 2026.04.02 | ₩137,880 | ₩138,617 | ₩135,238 | ₩135,640 | -1.62% | 269만 |
|---|
| 2026.04.01 | ₩138,577 | ₩141,527 | ₩137,464 | ₩139,797 | +0.88% | 253만 |
|---|
| 2026.03.31 | ₩137,142 | ₩139,382 | ₩134,326 | ₩138,979 | +1.34% | 296.5만 |
|---|
| 2026.03.30 | ₩136,176 | ₩137,933 | ₩134,634 | ₩137,356 | +0.87% | 213.6만 |
|---|
| 2026.03.27 | ₩137,330 | ₩138,550 | ₩135,828 | ₩136,847 | -0.35% | 221.7만 |
|---|
| 2026.03.26 | ₩139,475 | ₩141,340 | ₩136,766 | ₩137,035 | -1.75% | 219만 |
|---|
| 2026.03.25 | ₩139,636 | ₩140,575 | ₩136,793 | ₩140,495 | +0.61% | 204.6만 |
|---|
| 2026.03.24 | ₩141,353 | ₩142,520 | ₩137,839 | ₩138,228 | -2.21% | 204.3만 |
|---|
| 2026.03.23 | ₩145,779 | ₩145,846 | ₩141,715 | ₩141,997 | -2.59% | 204.3만 |
|---|
| 2026.03.20 | ₩143,780 | ₩144,035 | ₩141,648 | ₩142,359 | -0.99% | 482.3만 |
|---|
| 2026.03.19 | ₩143,794 | ₩144,102 | ₩141,125 | ₩142,989 | -0.56% | 247.3만 |
|---|
| 2026.03.18 | ₩147,522 | ₩148,541 | ₩144,330 | ₩144,746 | -1.88% | 239.1만 |
|---|
| 2026.03.17 | ₩151,465 | ₩151,706 | ₩149,346 | ₩149,400 | -1.36% | 114.1만 |
|---|
| 2026.03.16 | ₩150,137 | ₩151,693 | ₩149,225 | ₩150,325 | +0.13% | 144.3만 |
|---|
| 2026.03.13 | ₩147,924 | ₩149,547 | ₩146,865 | ₩148,434 | +0.34% | 167.4만 |
|---|
| 2026.03.12 | ₩150,204 | ₩150,285 | ₩145,524 | ₩145,819 | -2.92% | 167.7만 |
|---|
| 2026.03.11 | ₩154,228 | ₩154,362 | ₩148,649 | ₩150,405 | -2.48% | 176.9만 |
|---|
| 2026.03.10 | ₩151,545 | ₩156,575 | ₩149,654 | ₩155,394 | +2.54% | 221.3만 |
|---|
| 2026.03.09 | ₩152,216 | ₩152,887 | ₩146,101 | ₩152,095 | -0.08% | 272.7만 |
|---|
| 2026.03.06 | ₩151,438 | ₩154,630 | ₩147,857 | ₩153,772 | +1.54% | 210.4만 |
|---|
| 2026.03.05 | ₩156,306 | ₩156,347 | ₩152,229 | ₩152,484 | -2.45% | 238.1만 |
|---|
| 2026.03.04 | ₩162,301 | ₩162,623 | ₩155,971 | ₩157,487 | -2.97% | 271.2만 |
|---|
| 2026.03.03 | ₩167,987 | ₩168,940 | ₩161,792 | ₩162,475 | -3.28% | 212.4만 |
|---|
| 2026.03.02 | ₩168,537 | ₩170,938 | ₩167,827 | ₩170,066 | +0.91% | 167.9만 |
|---|
| 2026.02.27 | ₩170,576 | ₩172,574 | ₩169,422 | ₩170,536 | -0.02% | 188만 |
|---|
| 2026.02.26 | ₩171,005 | ₩172,869 | ₩169,530 | ₩170,173 | -0.49% | 186.6만 |
|---|
| 2026.02.25 | ₩168,926 | ₩169,489 | ₩164,058 | ₩169,302 | +0.22% | 173.1만 |
|---|
| 2026.02.24 | ₩170,509 | ₩171,756 | ₩168,859 | ₩169,852 | -0.39% | 113.2만 |
|---|
| 2026.02.23 | ₩164,420 | ₩170,790 | ₩164,420 | ₩169,999 | +3.39% | 192.8만 |
|---|
| 2026.02.20 | ₩163,991 | ₩165,775 | ₩163,361 | ₩165,761 | +1.08% | 239만 |
|---|
| 2026.02.19 | ₩165,640 | ₩166,284 | ₩162,918 | ₩163,910 | -1.04% | 150.3만 |
|---|
| 2026.02.18 | ₩164,661 | ₩166,432 | ₩163,468 | ₩165,225 | +0.34% | 159.9만 |
|---|
| 2026.02.17 | ₩169,650 | ₩170,992 | ₩162,194 | ₩164,903 | -2.80% | 288.6만 |
|---|
| 2026.02.13 | ₩167,639 | ₩168,993 | ₩165,788 | ₩168,899 | +0.75% | 152.5만 |
|---|
| 2026.02.12 | ₩169,664 | ₩170,013 | ₩166,874 | ₩167,156 | -1.48% | 254.8만 |
|---|
| 2026.02.11 | ₩163,830 | ₩169,838 | ₩163,414 | ₩168,913 | +3.10% | 241만 |
|---|
| 2026.02.10 | ₩160,933 | ₩164,004 | ₩160,813 | ₩162,878 | +1.21% | 210만 |
|---|
| 2026.02.09 | ₩158,466 | ₩161,604 | ₩158,466 | ₩160,383 | +1.21% | 209만 |
|---|
| 2026.02.06 | ₩156,655 | ₩160,745 | ₩156,575 | ₩160,075 | +2.18% | 191.2만 |
|---|
| 2026.02.05 | ₩159,592 | ₩162,100 | ₩156,575 | ₩157,728 | -1.17% | 253.9만 |
|---|
| 2026.02.04 | ₩152,685 | ₩161,161 | ₩151,559 | ₩157,943 | +3.44% | 527.7만 |
|---|
| 2026.02.03 | ₩150,097 | ₩154,871 | ₩149,306 | ₩154,201 | +2.73% | 272.2만 |
|---|
| 2026.02.02 | ₩151,438 | ₩152,377 | ₩150,271 | ₩151,934 | +0.33% | 238만 |
|---|
| 2026.01.30 | ₩149,024 | ₩151,572 | ₩148,152 | ₩151,264 | +1.50% | 329만 |
|---|
| 2026.01.29 | ₩146,329 | ₩147,777 | ₩145,242 | ₩147,120 | +0.54% | 170.2만 |
|---|
| 2026.01.28 | ₩149,587 | ₩151,197 | ₩145,564 | ₩145,913 | -2.46% | 222.5만 |
|---|
| 2026.01.27 | ₩150,741 | ₩152,082 | ₩149,413 | ₩151,800 | +0.70% | 194.5만 |
|---|
| 2026.01.26 | ₩151,545 | ₩152,001 | ₩150,151 | ₩151,371 | -0.12% | 216.8만 |
|---|
| 2026.01.23 | ₩153,195 | ₩154,858 | ₩152,109 | ₩152,189 | -0.66% | 324만 |
|---|
| 2026.01.22 | ₩148,743 | ₩152,390 | ₩148,421 | ₩150,473 | +1.16% | 205만 |
|---|
| 2026.01.21 | ₩147,321 | ₩148,501 | ₩145,014 | ₩148,246 | +0.63% | 182.2만 |
|---|
| 2026.01.20 | ₩146,181 | ₩147,924 | ₩144,169 | ₩147,308 | +0.77% | 282.9만 |
|---|
| 2026.01.16 | ₩147,468 | ₩149,252 | ₩146,221 | ₩147,495 | +0.02% | 192만 |
|---|
| 2026.01.15 | ₩148,488 | ₩150,473 | ₩147,468 | ₩149,172 | +0.46% | 197.1만 |
|---|
| 2026.01.14 | ₩146,060 | ₩149,574 | ₩146,047 | ₩149,413 | +2.30% | 215.2만 |
|---|
| 2026.01.13 | ₩143,847 | ₩146,704 | ₩143,579 | ₩145,993 | +1.49% | 178.6만 |
|---|
| 2026.01.12 | ₩142,600 | ₩145,926 | ₩142,600 | ₩143,472 | +0.61% | 224.3만 |
|---|
| 2026.01.09 | ₩140,790 | ₩142,654 | ₩138,483 | ₩142,412 | +1.15% | 190.1만 |
|---|
| 2026.01.08 | ₩135,841 | ₩140,790 | ₩135,841 | ₩139,811 | +2.92% | 209.8만 |
|---|
| 2026.01.07 | ₩135,050 | ₩137,115 | ₩133,762 | ₩136,471 | +1.05% | 228.8만 |
|---|
| 2026.01.06 | ₩135,492 | ₩137,343 | ₩133,280 | ₩134,929 | -0.42% | 226.7만 |
|---|
| 2026.01.05 | ₩134,460 | ₩136,994 | ₩132,435 | ₩135,828 | +1.02% | 394.1만 |
|---|
| 2026.01.02 | ₩135,586 | ₩136,015 | ₩134,259 | ₩135,251 | -0.25% | 200.2만 |
|---|
| 2025.12.31 | ₩134,942 | ₩136,579 | ₩134,272 | ₩135,224 | +0.21% | 227만 |
|---|
| 2025.12.30 | ₩132,783 | ₩135,506 | ₩132,461 | ₩135,197 | +1.82% | 193.8만 |
|---|
| 2025.12.29 | ₩132,032 | ₩133,534 | ₩131,590 | ₩133,159 | +0.85% | 234.7만 |
|---|
| 2025.12.26 | ₩131,657 | ₩132,233 | ₩131,187 | ₩132,140 | +0.37% | 133.7만 |
|---|
| 2025.12.24 | ₩130,624 | ₩131,871 | ₩130,235 | ₩131,710 | +0.83% | 83.2만 |
|---|
| 2025.12.23 | ₩131,321 | ₩131,321 | ₩129,632 | ₩130,664 | -0.50% | 198.5만 |
|---|
| 2025.12.22 | ₩131,429 | ₩132,502 | ₩130,611 | ₩131,509 | +0.06% | 228.3만 |
|---|
| 2025.12.19 | ₩133,038 | ₩133,306 | ₩131,724 | ₩131,845 | -0.90% | 503.2만 |
|---|
| 2025.12.18 | ₩135,787 | ₩136,377 | ₩132,502 | ₩133,293 | -1.84% | 389.3만 |
|---|
| 2025.12.17 | ₩133,709 | ₩136,713 | ₩133,709 | ₩136,149 | +1.83% | 354.5만 |
|---|
| 2025.12.16 | ₩137,236 | ₩137,517 | ₩133,092 | ₩133,870 | -2.45% | 301.5만 |
|---|
| 2025.12.15 | ₩139,502 | ₩139,797 | ₩135,720 | ₩136,418 | -2.21% | 331.3만 |
|---|
| 2025.12.12 | ₩138,577 | ₩140,629 | ₩138,470 | ₩139,489 | +0.66% | 143.5만 |
|---|
| 2025.12.11 | ₩137,893 | ₩139,382 | ₩137,424 | ₩137,906 | +0.01% | 152만 |
|---|
| 2025.12.10 | ₩136,364 | ₩138,268 | ₩135,921 | ₩137,491 | +0.83% | 206.8만 |
|---|
| 2025.12.09 | ₩135,694 | ₩138,148 | ₩135,506 | ₩136,015 | +0.24% | 192.6만 |
|---|
| 2025.12.08 | ₩139,475 | ₩140,146 | ₩135,358 | ₩135,358 | -2.95% | 256.3만 |
|---|
| 2025.12.05 | ₩140,428 | ₩142,278 | ₩140,307 | ₩140,682 | +0.18% | 138.4만 |
|---|
| 2025.12.04 | ₩142,426 | ₩143,499 | ₩140,575 | ₩140,951 | -1.04% | 136.8만 |
|---|
| 2025.12.03 | ₩142,399 | ₩143,807 | ₩140,870 | ₩141,045 | -0.95% | 167만 |
|---|
| 2025.12.02 | ₩142,158 | ₩144,639 | ₩140,817 | ₩142,010 | -0.10% | 213.1만 |
|---|
| 2025.12.01 | ₩144,250 | ₩144,826 | ₩142,480 | ₩142,708 | -1.07% | 198.2만 |
|---|
| 2025.11.28 | ₩144,666 | ₩144,934 | ₩143,311 | ₩144,759 | +0.06% | 96.3만 |
|---|
| 2025.11.26 | ₩142,667 | ₩145,081 | ₩142,667 | ₩144,505 | +1.29% | 163.3만 |
|---|
| 2025.11.25 | ₩143,190 | ₩144,196 | ₩142,158 | ₩143,324 | +0.09% | 275.9만 |
|---|
| 2025.11.24 | ₩138,805 | ₩142,386 | ₩137,786 | ₩141,702 | +2.09% | 393.3만 |
|---|
| 2025.11.21 | ₩134,822 | ₩141,635 | ₩134,822 | ₩139,368 | +3.37% | 433.4만 |
|---|
| 2025.11.20 | ₩131,912 | ₩134,594 | ₩131,697 | ₩134,205 | +1.74% | 281.6만 |
|---|
| 2025.11.19 | ₩135,251 | ₩135,707 | ₩131,965 | ₩132,005 | -2.40% | 262.2만 |
|---|
| 2025.11.18 | ₩135,613 | ₩135,787 | ₩133,615 | ₩134,299 | -0.97% | 286.1만 |
|---|
| 2025.11.17 | ₩138,671 | ₩139,797 | ₩135,600 | ₩135,734 | -2.12% | 228.8만 |
|---|
| 2025.11.14 | ₩140,535 | ₩141,889 | ₩138,711 | ₩139,046 | -1.06% | 169만 |
|---|
| 2025.11.13 | ₩140,817 | ₩142,238 | ₩139,717 | ₩139,838 | -0.70% | 171.8만 |
|---|
| 2025.11.12 | ₩141,353 | ₩142,694 | ₩140,320 | ₩140,414 | -0.66% | 169.7만 |
|---|
| 2025.11.11 | ₩140,817 | ₩142,533 | ₩139,623 | ₩140,857 | +0.03% | 202만 |
|---|
| 2025.11.10 | ₩143,526 | ₩143,928 | ₩139,596 | ₩140,401 | -2.18% | 245.7만 |
|---|
| 2025.11.07 | ₩142,936 | ₩144,840 | ₩142,345 | ₩143,982 | +0.73% | 184.3만 |
|---|
| 2025.11.06 | ₩145,993 | ₩146,972 | ₩142,453 | ₩142,533 | -2.37% | 207.9만 |
|---|
| 2025.11.05 | ₩147,710 | ₩150,124 | ₩145,993 | ₩146,074 | -1.11% | 336.3만 |
|---|
| 2025.11.04 | ₩149,534 | ₩151,814 | ₩144,451 | ₩148,085 | -0.97% | 369.2만 |
|---|
| 2025.11.03 | ₩150,258 | ₩150,875 | ₩146,087 | ₩146,369 | -2.59% | 341.3만 |
|---|
| 2025.10.31 | ₩150,204 | ₩152,283 | ₩149,668 | ₩150,821 | +0.41% | 223.2만 |
|---|
| 2025.10.30 | ₩149,654 | ₩152,350 | ₩149,440 | ₩150,821 | +0.78% | 197만 |
|---|
| 2025.10.29 | ₩154,228 | ₩154,563 | ₩148,340 | ₩148,421 | -3.77% | 208.4만 |
|---|
| 2025.10.28 | ₩154,523 | ₩156,682 | ₩153,624 | ₩154,523 | 0.00% | 142.5만 |
|---|
| 2025.10.27 | ₩155,368 | ₩155,461 | ₩154,161 | ₩154,898 | -0.30% | 186.6만 |
|---|
| 2025.10.24 | ₩157,594 | ₩158,117 | ₩155,341 | ₩155,368 | -1.41% | 156.6만 |
|---|
| 2025.10.23 | ₩158,251 | ₩158,573 | ₩155,998 | ₩156,011 | -1.42% | 175.4만 |
|---|
| 2025.10.22 | ₩158,828 | ₩160,303 | ₩157,446 | ₩158,492 | -0.21% | 149.7만 |
|---|
| 2025.10.21 | ₩160,947 | ₩161,711 | ₩159,431 | ₩160,786 | -0.10% | 150.5만 |
|---|
| 2025.10.20 | ₩160,665 | ₩162,435 | ₩160,142 | ₩160,383 | -0.18% | 141.4만 |
|---|
| 2025.10.17 | ₩158,050 | ₩160,719 | ₩158,050 | ₩160,558 | +1.59% | 122.4만 |
|---|
| 2025.10.16 | ₩158,734 | ₩160,196 | ₩157,580 | ₩157,715 | -0.64% | 119.9만 |
|---|
| 2025.10.15 | ₩159,659 | ₩160,558 | ₩158,667 | ₩158,734 | -0.58% | 112.6만 |
|---|
| 2025.10.14 | ₩161,952 | ₩162,073 | ₩157,205 | ₩160,035 | -1.18% | 160.5만 |
|---|
| 2025.10.13 | ₩160,880 | ₩163,334 | ₩160,571 | ₩161,429 | +0.34% | 166.8만 |
|---|
| 2025.10.10 | ₩161,175 | ₩162,127 | ₩160,142 | ₩161,121 | -0.03% | 150.2만 |
|---|