시장 데이터를 불러오는 중
전체 종목
이스트만 케미컬 과거 주가
Eastman Chemical Company Common Stock · EMN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eastman Chemical Company Common Stock · EMN · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,362 | ₩85,509 | ₩83,873 | ₩84,061 | -1.52% | 98.2만 |
| 2026.10.08 | ₩86,059 | ₩86,059 | ₩84,155 | ₩85,496 | -0.65% | 198.9만 |
| 2026.10.07 | ₩85,858 | ₩86,528 | ₩84,410 | ₩84,812 | -1.22% | 159.8만 |
| 2026.10.06 | ₩87,413 | ₩88,151 | ₩85,482 | ₩85,965 | -1.66% | 140.7만 |
| 2026.10.05 | ₩88,875 | ₩88,875 | ₩86,180 | ₩87,078 | -2.02% | 136.3만 |
| 2026.10.02 | ₩86,662 | ₩88,124 | ₩86,086 | ₩86,984 | +0.37% | 115.9만 |
| 2026.10.01 | ₩87,078 | ₩87,547 | ₩83,310 | ₩85,885 | -1.37% | 184.6만 |
| 2026.09.30 | ₩88,057 | ₩88,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,944 |
| -1.26% |
| 138.3만 |
| 2026.09.29 | ₩88,768 | ₩88,861 | ₩87,695 | ₩88,164 | -0.68% | 125.3만 |
|---|
| 2026.09.28 | ₩88,821 | ₩89,800 | ₩87,762 | ₩89,130 | +0.35% | 127.3만 |
|---|
| 2026.09.25 | ₩89,089 | ₩89,827 | ₩88,794 | ₩89,800 | +0.80% | 99.4만 |
|---|
| 2026.09.24 | ₩89,344 | ₩89,746 | ₩87,628 | ₩88,754 | -0.66% | 149.7만 |
|---|
| 2026.09.23 | ₩89,518 | ₩90,631 | ₩89,170 | ₩89,572 | +0.06% | 79.8만 |
|---|
| 2026.09.22 | ₩88,419 | ₩90,672 | ₩88,258 | ₩89,934 | +1.71% | 110.5만 |
|---|
| 2026.09.21 | ₩88,727 | ₩88,727 | ₩87,172 | ₩87,279 | -1.63% | 110.4만 |
|---|
| 2026.09.18 | ₩87,950 | ₩88,419 | ₩87,051 | ₩88,084 | +0.15% | 203.6만 |
|---|
| 2026.09.17 | ₩88,365 | ₩89,612 | ₩88,084 | ₩88,821 | +0.52% | 118.4만 |
|---|
| 2026.09.16 | ₩88,620 | ₩88,955 | ₩86,381 | ₩87,252 | -1.54% | 119.1만 |
|---|
| 2026.09.15 | ₩89,036 | ₩89,264 | ₩87,319 | ₩88,338 | -0.78% | 175.1만 |
|---|
| 2026.09.14 | ₩90,511 | ₩90,993 | ₩89,639 | ₩89,840 | -0.74% | 100.7만 |
|---|
| 2026.09.11 | ₩92,200 | ₩92,683 | ₩90,672 | ₩91,329 | -0.95% | 151.8만 |
|---|
| 2026.09.10 | ₩91,329 | ₩91,785 | ₩90,471 | ₩91,691 | +0.40% | 114.5만 |
|---|
| 2026.09.09 | ₩94,480 | ₩95,190 | ₩91,583 | ₩91,637 | -3.01% | 112.7만 |
|---|
| 2026.09.08 | ₩95,338 | ₩95,861 | ₩93,608 | ₩94,386 | -1.00% | 86.9만 |
|---|
| 2026.09.04 | ₩96,183 | ₩96,183 | ₩94,078 | ₩95,459 | -0.75% | 62.7만 |
|---|
| 2026.09.03 | ₩97,832 | ₩97,832 | ₩94,332 | ₩94,895 | -3.00% | 63.4만 |
|---|
| 2026.09.02 | ₩94,507 | ₩97,644 | ₩94,507 | ₩96,759 | +2.38% | 96.9만 |
|---|
| 2026.09.01 | ₩96,129 | ₩96,464 | ₩93,809 | ₩94,051 | -2.16% | 99.9만 |
|---|
| 2026.08.31 | ₩98,328 | ₩98,516 | ₩96,572 | ₩97,135 | -1.21% | 112.9만 |
|---|
| 2026.08.28 | ₩98,368 | ₩99,361 | ₩97,028 | ₩97,926 | -0.45% | 77.1만 |
|---|
| 2026.08.27 | ₩97,108 | ₩98,114 | ₩96,612 | ₩97,416 | +0.32% | 63만 |
|---|
| 2026.08.26 | ₩97,121 | ₩98,100 | ₩96,129 | ₩97,792 | +0.69% | 71.5만 |
|---|
| 2026.08.25 | ₩97,430 | ₩97,899 | ₩95,432 | ₩96,572 | -0.88% | 80.3만 |
|---|
| 2026.08.24 | ₩99,642 | ₩99,924 | ₩97,309 | ₩97,470 | -2.18% | 81.4만 |
|---|
| 2026.08.21 | ₩100,487 | ₩100,487 | ₩98,932 | ₩99,347 | -1.13% | 79.6만 |
|---|
| 2026.08.20 | ₩99,508 | ₩100,635 | ₩98,328 | ₩98,945 | -0.57% | 116.3만 |
|---|
| 2026.08.19 | ₩98,610 | ₩101,573 | ₩98,543 | ₩100,782 | +2.20% | 117.3만 |
|---|
| 2026.08.18 | ₩99,227 | ₩99,361 | ₩97,618 | ₩97,886 | -1.35% | 69.2만 |
|---|
| 2026.08.17 | ₩98,020 | ₩99,334 | ₩97,725 | ₩99,186 | +1.19% | 70.6만 |
|---|
| 2026.08.14 | ₩99,039 | ₩99,964 | ₩98,503 | ₩99,320 | +0.28% | 54.2만 |
|---|
| 2026.08.13 | ₩97,323 | ₩99,066 | ₩97,148 | ₩98,918 | +1.64% | 81.4만 |
|---|
| 2026.08.12 | ₩100,514 | ₩100,514 | ₩97,135 | ₩97,269 | -3.23% | 87.1만 |
|---|
| 2026.08.11 | ₩98,047 | ₩100,675 | ₩98,047 | ₩100,259 | +2.26% | 62.9만 |
|---|
| 2026.08.10 | ₩98,221 | ₩99,039 | ₩97,095 | ₩98,449 | +0.23% | 92만 |
|---|
| 2026.08.07 | ₩98,650 | ₩99,897 | ₩98,033 | ₩98,744 | +0.10% | 66.1만 |
|---|
| 2026.08.06 | ₩98,972 | ₩101,064 | ₩98,328 | ₩98,556 | -0.42% | 115.3만 |
|---|
| 2026.08.05 | ₩99,508 | ₩99,508 | ₩97,202 | ₩98,355 | -1.16% | 110.2만 |
|---|
| 2026.08.04 | ₩96,625 | ₩99,227 | ₩95,244 | ₩99,093 | +2.55% | 159.6만 |
|---|
| 2026.08.03 | ₩94,761 | ₩96,853 | ₩94,426 | ₩96,518 | +1.85% | 159.2만 |
|---|
| 2026.07.31 | ₩93,716 | ₩94,533 | ₩90,323 | ₩93,796 | +0.09% | 180.3만 |
|---|
| 2026.07.30 | ₩91,798 | ₩95,633 | ₩90,497 | ₩93,957 | +2.35% | 227.6만 |
|---|
| 2026.07.29 | ₩91,329 | ₩91,798 | ₩89,559 | ₩90,216 | -1.22% | 97.6만 |
|---|
| 2026.07.28 | ₩91,087 | ₩93,260 | ₩91,087 | ₩91,369 | +0.31% | 94만 |
|---|
| 2026.07.27 | ₩91,396 | ₩92,147 | ₩90,283 | ₩90,752 | -0.70% | 135.2만 |
|---|
| 2026.07.24 | ₩91,262 | ₩92,576 | ₩90,859 | ₩91,449 | +0.21% | 103.9만 |
|---|
| 2026.07.23 | ₩92,536 | ₩93,796 | ₩90,417 | ₩91,074 | -1.58% | 107.6만 |
|---|
| 2026.07.22 | ₩93,514 | ₩94,520 | ₩92,147 | ₩93,032 | -0.52% | 237.2만 |
|---|
| 2026.07.21 | ₩91,704 | ₩93,273 | ₩90,403 | ₩92,509 | +0.88% | 133.4만 |
|---|
| 2026.07.20 | ₩91,530 | ₩91,798 | ₩90,377 | ₩91,288 | -0.26% | 96만 |
|---|
| 2026.07.17 | ₩92,804 | ₩94,413 | ₩91,516 | ₩91,986 | -0.88% | 94.7만 |
|---|
| 2026.07.16 | ₩91,342 | ₩93,957 | ₩90,149 | ₩92,737 | +1.53% | 171만 |
|---|
| 2026.07.15 | ₩89,974 | ₩92,133 | ₩89,974 | ₩90,980 | +1.12% | 96만 |
|---|
| 2026.07.14 | ₩91,154 | ₩91,892 | ₩89,881 | ₩90,149 | -1.10% | 84.5만 |
|---|
| 2026.07.13 | ₩91,262 | ₩92,522 | ₩89,183 | ₩90,122 | -1.25% | 112.5만 |
|---|
| 2026.07.10 | ₩91,047 | ₩91,624 | ₩90,269 | ₩90,605 | -0.49% | 86.1만 |
|---|
| 2026.07.09 | ₩90,484 | ₩91,275 | ₩89,425 | ₩90,122 | -0.40% | 96.8만 |
|---|
| 2026.07.08 | ₩93,005 | ₩93,058 | ₩89,679 | ₩89,706 | -3.55% | 168.2만 |
|---|
| 2026.07.07 | ₩92,401 | ₩94,386 | ₩92,294 | ₩93,353 | +1.03% | 120.8만 |
|---|
| 2026.07.06 | ₩91,503 | ₩92,562 | ₩90,913 | ₩92,388 | +0.97% | 106.1만 |
|---|
| 2026.07.02 | ₩90,725 | ₩93,139 | ₩90,672 | ₩92,334 | +1.77% | 113.4만 |
|---|
| 2026.07.01 | ₩88,768 | ₩91,865 | ₩88,499 | ₩89,961 | +1.34% | 160.1만 |
|---|
| 2026.06.30 | ₩89,974 | ₩91,007 | ₩88,526 | ₩89,813 | -0.18% | 227.4만 |
|---|
| 2026.06.29 | ₩93,917 | ₩93,917 | ₩89,170 | ₩89,733 | -4.45% | 157.5만 |
|---|
| 2026.06.26 | ₩93,890 | ₩95,043 | ₩92,723 | ₩94,815 | +0.99% | 220.3만 |
|---|
| 2026.06.25 | ₩94,064 | ₩95,512 | ₩93,286 | ₩94,681 | +0.66% | 101만 |
|---|
| 2026.06.24 | ₩93,407 | ₩95,418 | ₩93,193 | ₩94,399 | +1.06% | 150.9만 |
|---|
| 2026.06.23 | ₩94,426 | ₩95,579 | ₩92,589 | ₩93,166 | -1.33% | 102.4만 |
|---|
| 2026.06.22 | ₩97,229 | ₩97,899 | ₩96,116 | ₩96,491 | -0.76% | 82.5만 |
|---|
| 2026.06.18 | ₩96,652 | ₩97,778 | ₩95,780 | ₩97,202 | +0.57% | 154.4만 |
|---|
| 2026.06.17 | ₩98,516 | ₩100,648 | ₩96,210 | ₩96,706 | -1.84% | 118만 |
|---|
| 2026.06.16 | ₩100,755 | ₩101,546 | ₩97,403 | ₩98,261 | -2.48% | 112.7만 |
|---|
| 2026.06.15 | ₩101,064 | ₩103,424 | ₩100,849 | ₩100,943 | -0.12% | 156.2만 |
|---|
| 2026.06.12 | ₩99,683 | ₩101,466 | ₩98,677 | ₩100,862 | +1.18% | 92.8만 |
|---|
| 2026.06.11 | ₩97,095 | ₩98,342 | ₩96,008 | ₩98,315 | +1.26% | 74.1만 |
|---|
| 2026.06.10 | ₩97,269 | ₩99,119 | ₩95,606 | ₩95,660 | -1.65% | 78.6만 |
|---|
| 2026.06.09 | ₩96,813 | ₩98,194 | ₩95,392 | ₩97,792 | +1.01% | 76.2만 |
|---|
| 2026.06.08 | ₩96,250 | ₩96,679 | ₩95,217 | ₩96,102 | -0.15% | 79.7만 |
|---|
| 2026.06.05 | ₩97,095 | ₩98,288 | ₩95,593 | ₩96,330 | -0.79% | 116.4만 |
|---|
| 2026.06.04 | ₩100,340 | ₩100,568 | ₩96,464 | ₩97,108 | -3.22% | 125.1만 |
|---|
| 2026.06.03 | ₩102,391 | ₩102,995 | ₩100,125 | ₩100,340 | -2.00% | 96.6만 |
|---|
| 2026.06.02 | ₩101,265 | ₩103,410 | ₩101,251 | ₩102,807 | +1.52% | 92.6만 |
|---|
| 2026.06.01 | ₩101,064 | ₩102,405 | ₩100,286 | ₩101,225 | +0.16% | 134.9만 |
|---|
| 2026.05.29 | ₩102,324 | ₩102,700 | ₩100,849 | ₩101,734 | -0.58% | 124.2만 |
|---|
| 2026.05.28 | ₩101,439 | ₩102,995 | ₩100,970 | ₩102,391 | +0.94% | 93.2만 |
|---|
| 2026.05.27 | ₩100,045 | ₩103,088 | ₩99,414 | ₩101,788 | +1.74% | 116.1만 |
|---|
| 2026.05.26 | ₩100,581 | ₩100,836 | ₩99,012 | ₩99,750 | -0.83% | 88.6만 |
|---|
| 2026.05.22 | ₩98,958 | ₩100,407 | ₩98,261 | ₩99,388 | +0.43% | 124.7만 |
|---|
| 2026.05.21 | ₩95,016 | ₩98,798 | ₩92,938 | ₩98,140 | +3.29% | 211.8만 |
|---|
| 2026.05.20 | ₩91,691 | ₩94,842 | ₩90,940 | ₩94,735 | +3.32% | 181.7만 |
|---|
| 2026.05.19 | ₩94,078 | ₩94,533 | ₩91,288 | ₩91,382 | -2.86% | 123.4만 |
|---|
| 2026.05.18 | ₩96,156 | ₩96,692 | ₩94,104 | ₩95,123 | -1.07% | 73.4만 |
|---|
| 2026.05.15 | ₩97,054 | ₩97,711 | ₩95,660 | ₩95,982 | -1.11% | 101.2만 |
|---|
| 2026.05.14 | ₩99,803 | ₩100,447 | ₩97,162 | ₩97,175 | -2.63% | 78.8만 |
|---|
| 2026.05.13 | ₩99,951 | ₩100,447 | ₩98,851 | ₩98,999 | -0.95% | 104.4만 |
|---|
| 2026.05.12 | ₩99,897 | ₩100,058 | ₩97,631 | ₩99,548 | -0.35% | 72만 |
|---|
| 2026.05.11 | ₩99,602 | ₩100,970 | ₩97,913 | ₩100,085 | +0.48% | 75.9만 |
|---|
| 2026.05.08 | ₩99,642 | ₩99,843 | ₩98,127 | ₩98,757 | -0.89% | 85.9만 |
|---|
| 2026.05.07 | ₩102,163 | ₩103,155 | ₩98,583 | ₩98,811 | -3.28% | 146.8만 |
|---|
| 2026.05.06 | ₩104,161 | ₩105,100 | ₩101,506 | ₩101,560 | -2.50% | 140.7만 |
|---|
| 2026.05.05 | ₩103,437 | ₩104,925 | ₩102,244 | ₩103,638 | +0.19% | 102.8만 |
|---|
| 2026.05.04 | ₩105,797 | ₩105,998 | ₩101,037 | ₩102,874 | -2.76% | 150만 |
|---|
| 2026.05.01 | ₩100,930 | ₩104,014 | ₩99,468 | ₩103,960 | +3.00% | 262.8만 |
|---|
| 2026.04.30 | ₩94,882 | ₩99,039 | ₩94,373 | ₩98,006 | +3.29% | 198.1만 |
|---|
| 2026.04.29 | ₩96,746 | ₩97,054 | ₩93,742 | ₩94,426 | -2.40% | 104만 |
|---|
| 2026.04.28 | ₩97,403 | ₩97,403 | ₩94,413 | ₩96,049 | -1.39% | 82.7만 |
|---|
| 2026.04.27 | ₩97,644 | ₩99,066 | ₩96,156 | ₩96,692 | -0.98% | 129.2만 |
|---|
| 2026.04.24 | ₩96,706 | ₩97,845 | ₩95,566 | ₩96,545 | -0.17% | 116.2만 |
|---|
| 2026.04.23 | ₩97,309 | ₩97,711 | ₩94,735 | ₩96,438 | -0.90% | 82.2만 |
|---|
| 2026.04.22 | ₩98,221 | ₩99,186 | ₩96,491 | ₩97,255 | -0.98% | 114.4만 |
|---|
| 2026.04.21 | ₩98,771 | ₩99,388 | ₩96,625 | ₩97,162 | -1.63% | 100.7만 |
|---|
| 2026.04.20 | ₩98,114 | ₩99,575 | ₩98,114 | ₩98,744 | +0.64% | 80.3만 |
|---|
| 2026.04.17 | ₩97,081 | ₩99,803 | ₩96,719 | ₩98,932 | +1.91% | 181.6만 |
|---|
| 2026.04.16 | ₩97,886 | ₩99,320 | ₩96,665 | ₩98,355 | +0.48% | 109.7만 |
|---|
| 2026.04.15 | ₩98,556 | ₩98,690 | ₩95,043 | ₩97,550 | -1.02% | 154만 |
|---|
| 2026.04.14 | ₩101,359 | ₩101,359 | ₩98,100 | ₩98,945 | -2.38% | 186.2만 |
|---|
| 2026.04.13 | ₩99,535 | ₩100,259 | ₩97,644 | ₩99,240 | -0.30% | 102.4만 |
|---|
| 2026.04.10 | ₩98,140 | ₩100,273 | ₩97,899 | ₩99,562 | +1.45% | 82.5만 |
|---|
| 2026.04.09 | ₩100,031 | ₩100,031 | ₩96,411 | ₩97,497 | -2.53% | 155.8만 |
|---|
| 2026.04.08 | ₩101,908 | ₩102,123 | ₩98,006 | ₩99,589 | -2.28% | 192.6만 |
|---|
| 2026.04.07 | ₩99,629 | ₩100,688 | ₩97,738 | ₩99,964 | +0.34% | 115만 |
|---|
| 2026.04.06 | ₩99,843 | ₩100,970 | ₩97,269 | ₩98,275 | -1.57% | 105.9만 |
|---|
| 2026.04.02 | ₩100,125 | ₩102,901 | ₩99,200 | ₩100,661 | +0.54% | 108.8만 |
|---|
| 2026.04.01 | ₩102,619 | ₩104,282 | ₩101,600 | ₩101,654 | -0.94% | 173.8만 |
|---|
| 2026.03.31 | ₩98,744 | ₩102,445 | ₩98,744 | ₩102,337 | +3.64% | 204.1만 |
|---|
| 2026.03.30 | ₩96,706 | ₩99,173 | ₩96,089 | ₩97,282 | +0.60% | 235만 |
|---|
| 2026.03.27 | ₩96,464 | ₩97,242 | ₩95,003 | ₩95,472 | -1.03% | 158.2만 |
|---|
| 2026.03.26 | ₩94,574 | ₩97,336 | ₩94,373 | ₩97,215 | +2.79% | 129.3만 |
|---|
| 2026.03.25 | ₩94,600 | ₩96,062 | ₩93,903 | ₩95,740 | +1.20% | 99.4만 |
|---|
| 2026.03.24 | ₩90,216 | ₩94,788 | ₩89,988 | ₩93,796 | +3.97% | 101.1만 |
|---|
| 2026.03.23 | ₩89,827 | ₩92,361 | ₩89,438 | ₩91,195 | +1.52% | 138.4만 |
|---|
| 2026.03.20 | ₩92,334 | ₩92,750 | ₩86,609 | ₩87,601 | -5.13% | 509.8만 |
|---|
| 2026.03.19 | ₩91,020 | ₩92,375 | ₩90,082 | ₩92,200 | +1.30% | 208.3만 |
|---|
| 2026.03.18 | ₩95,204 | ₩96,143 | ₩92,321 | ₩92,401 | -2.94% | 224.5만 |
|---|
| 2026.03.17 | ₩94,225 | ₩96,800 | ₩93,380 | ₩95,566 | +1.42% | 139.7만 |
|---|
| 2026.03.16 | ₩93,327 | ₩95,190 | ₩93,206 | ₩93,286 | -0.04% | 143.7만 |
|---|
| 2026.03.13 | ₩95,834 | ₩96,920 | ₩92,763 | ₩92,857 | -3.11% | 162.7만 |
|---|
| 2026.03.12 | ₩90,739 | ₩94,909 | ₩88,982 | ₩94,654 | +4.32% | 300.3만 |
|---|
| 2026.03.11 | ₩92,723 | ₩93,246 | ₩89,921 | ₩90,806 | -2.07% | 156.2만 |
|---|
| 2026.03.10 | ₩93,930 | ₩95,016 | ₩92,522 | ₩92,817 | -1.18% | 159.7만 |
|---|
| 2026.03.09 | ₩92,924 | ₩94,761 | ₩89,840 | ₩93,327 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩95,003 | ₩95,928 | ₩92,790 | ₩94,305 | -0.73% | 125.7만 |
|---|
| 2026.03.05 | ₩98,489 | ₩101,023 | ₩96,129 | ₩96,786 | -1.73% | 152.6만 |
|---|
| 2026.03.04 | ₩100,809 | ₩100,809 | ₩98,060 | ₩98,489 | -2.30% | 140.4만 |
|---|
| 2026.03.03 | ₩97,430 | ₩99,964 | ₩95,620 | ₩99,441 | +2.06% | 161.8만 |
|---|
| 2026.03.02 | ₩99,347 | ₩101,908 | ₩95,995 | ₩100,943 | +1.61% | 173.3만 |
|---|
| 2026.02.27 | ₩99,347 | ₩101,587 | ₩98,610 | ₩101,251 | +1.92% | 123.1만 |
|---|
| 2026.02.26 | ₩101,935 | ₩103,236 | ₩99,347 | ₩100,862 | -1.05% | 123.5만 |
|---|
| 2026.02.25 | ₩103,625 | ₩104,684 | ₩100,407 | ₩101,198 | -2.34% | 125.7만 |
|---|
| 2026.02.24 | ₩103,035 | ₩104,563 | ₩102,445 | ₩103,410 | +0.36% | 111.2만 |
|---|
| 2026.02.23 | ₩104,617 | ₩106,065 | ₩101,774 | ₩102,673 | -1.86% | 132.5만 |
|---|
| 2026.02.20 | ₩104,282 | ₩106,990 | ₩103,142 | ₩106,146 | +1.79% | 137.6만 |
|---|
| 2026.02.19 | ₩106,655 | ₩107,674 | ₩103,598 | ₩104,617 | -1.91% | 155.8만 |
|---|
| 2026.02.18 | ₩106,910 | ₩108,801 | ₩106,548 | ₩107,621 | +0.66% | 150.2만 |
|---|
| 2026.02.17 | ₩107,661 | ₩107,741 | ₩105,408 | ₩106,079 | -1.47% | 115.5만 |
|---|
| 2026.02.13 | ₩106,628 | ₩108,439 | ₩106,414 | ₩107,379 | +0.70% | 145.4만 |
|---|
| 2026.02.12 | ₩108,921 | ₩111,925 | ₩106,293 | ₩107,017 | -1.75% | 158.7만 |
|---|
| 2026.02.11 | ₩108,197 | ₩111,134 | ₩108,197 | ₩109,096 | +0.83% | 153.1만 |
|---|
| 2026.02.10 | ₩105,127 | ₩109,712 | ₩105,073 | ₩108,063 | +2.79% | 224.6만 |
|---|
| 2026.02.09 | ₩103,625 | ₩105,636 | ₩102,767 | ₩105,100 | +1.42% | 166.4만 |
|---|
| 2026.02.06 | ₩102,579 | ₩104,724 | ₩102,431 | ₩103,826 | +1.22% | 130.5만 |
|---|
| 2026.02.05 | ₩104,711 | ₩105,247 | ₩100,675 | ₩102,016 | -2.57% | 189.7만 |
|---|
| 2026.02.04 | ₩102,847 | ₩106,347 | ₩102,203 | ₩105,247 | +2.33% | 330.3만 |
|---|
| 2026.02.03 | ₩96,545 | ₩102,056 | ₩95,418 | ₩101,774 | +5.42% | 376.3만 |
|---|
| 2026.02.02 | ₩92,509 | ₩96,893 | ₩91,704 | ₩95,848 | +3.61% | 225.3만 |
|---|
| 2026.01.30 | ₩94,493 | ₩97,054 | ₩90,940 | ₩92,951 | -1.63% | 397.8만 |
|---|
| 2026.01.29 | ₩93,488 | ₩94,802 | ₩90,524 | ₩92,509 | -1.05% | 227.8만 |
|---|
| 2026.01.28 | ₩93,474 | ₩93,863 | ₩91,369 | ₩92,562 | -0.98% | 232.4만 |
|---|
| 2026.01.27 | ₩92,361 | ₩93,260 | ₩91,583 | ₩92,415 | +0.06% | 169.8만 |
|---|
| 2026.01.26 | ₩92,898 | ₩92,898 | ₩91,624 | ₩92,375 | -0.56% | 144.3만 |
|---|
| 2026.01.23 | ₩91,624 | ₩92,938 | ₩91,382 | ₩92,133 | +0.56% | 106만 |
|---|
| 2026.01.22 | ₩92,013 | ₩93,421 | ₩91,409 | ₩92,455 | +0.48% | 139만 |
|---|
| 2026.01.21 | ₩90,135 | ₩91,811 | ₩89,170 | ₩91,583 | +1.61% | 164만 |
|---|
| 2026.01.20 | ₩90,108 | ₩90,350 | ₩87,655 | ₩88,754 | -1.50% | 198.7만 |
|---|
| 2026.01.16 | ₩92,536 | ₩92,790 | ₩91,275 | ₩92,080 | -0.49% | 128.5만 |
|---|
| 2026.01.15 | ₩93,702 | ₩94,399 | ₩92,053 | ₩94,171 | +0.50% | 123만 |
|---|
| 2026.01.14 | ₩91,852 | ₩93,635 | ₩91,154 | ₩92,911 | +1.15% | 158.7만 |
|---|
| 2026.01.13 | ₩91,798 | ₩92,737 | ₩90,269 | ₩91,275 | -0.57% | 104.5만 |
|---|
| 2026.01.12 | ₩91,637 | ₩92,683 | ₩90,269 | ₩91,718 | +0.09% | 128만 |
|---|
| 2026.01.09 | ₩91,999 | ₩92,442 | ₩90,578 | ₩92,200 | +0.22% | 136.5만 |
|---|
| 2026.01.08 | ₩87,842 | ₩94,279 | ₩87,842 | ₩92,227 | +4.99% | 231.8만 |
|---|
| 2026.01.07 | ₩91,409 | ₩91,852 | ₩88,271 | ₩88,835 | -2.82% | 192.6만 |
|---|
| 2026.01.06 | ₩86,515 | ₩91,691 | ₩86,448 | ₩91,610 | +5.89% | 261만 |
|---|
| 2026.01.05 | ₩85,925 | ₩88,164 | ₩85,925 | ₩86,823 | +1.05% | 146.8만 |
|---|
| 2026.01.02 | ₩86,099 | ₩86,555 | ₩84,892 | ₩86,274 | +0.20% | 80.9만 |
|---|
| 2025.12.31 | ₩85,764 | ₩86,609 | ₩85,241 | ₩85,590 | -0.20% | 103.2만 |
|---|
| 2025.12.30 | ₩85,241 | ₩86,408 | ₩85,120 | ₩86,260 | +1.20% | 83.8만 |
|---|
| 2025.12.29 | ₩85,187 | ₩85,818 | ₩84,517 | ₩85,442 | +0.30% | 94.1만 |
|---|
| 2025.12.26 | ₩84,209 | ₩85,268 | ₩83,914 | ₩85,174 | +1.15% | 73.2만 |
|---|
| 2025.12.24 | ₩83,793 | ₩84,463 | ₩83,699 | ₩84,289 | +0.59% | 40.4만 |
|---|
| 2025.12.23 | ₩85,013 | ₩85,389 | ₩83,484 | ₩83,793 | -1.44% | 105.9만 |
|---|
| 2025.12.22 | ₩85,804 | ₩86,099 | ₩84,490 | ₩84,839 | -1.13% | 141.2만 |
|---|
| 2025.12.19 | ₩84,343 | ₩85,603 | ₩84,289 | ₩85,228 | +1.05% | 260.9만 |
|---|
| 2025.12.18 | ₩85,549 | ₩87,078 | ₩85,429 | ₩86,019 | +0.55% | 110.8만 |
|---|
| 2025.12.17 | ₩85,228 | ₩87,494 | ₩85,013 | ₩85,724 | +0.58% | 179.3만 |
|---|
| 2025.12.16 | ₩85,549 | ₩86,649 | ₩85,013 | ₩85,348 | -0.24% | 240.4만 |
|---|
| 2025.12.15 | ₩86,595 | ₩86,743 | ₩84,450 | ₩85,751 | -0.98% | 196.7만 |
|---|
| 2025.12.12 | ₩88,285 | ₩88,633 | ₩86,823 | ₩87,319 | -1.09% | 220.1만 |
|---|
| 2025.12.11 | ₩86,582 | ₩88,473 | ₩86,488 | ₩88,285 | +1.97% | 213.8만 |
|---|
| 2025.12.10 | ₩82,130 | ₩87,266 | ₩81,916 | ₩87,105 | +6.06% | 201.9만 |
|---|
| 2025.12.09 | ₩80,843 | ₩83,122 | ₩80,722 | ₩82,076 | +1.53% | 209.6만 |
|---|
| 2025.12.08 | ₩82,506 | ₩82,506 | ₩80,722 | ₩81,004 | -1.82% | 170.8만 |
|---|
| 2025.12.05 | ₩82,237 | ₩84,262 | ₩81,540 | ₩82,506 | +0.33% | 165.7만 |
|---|
| 2025.12.04 | ₩82,693 | ₩82,881 | ₩80,843 | ₩81,339 | -1.64% | 155.2만 |
|---|
| 2025.12.03 | ₩81,446 | ₩83,404 | ₩80,923 | ₩82,559 | +1.37% | 179.8만 |
|---|
| 2025.12.02 | ₩83,350 | ₩83,940 | ₩78,845 | ₩81,781 | -1.88% | 275.1만 |
|---|
| 2025.12.01 | ₩82,532 | ₩84,530 | ₩82,492 | ₩83,069 | +0.65% | 169.2만 |
|---|
| 2025.11.28 | ₩82,130 | ₩83,484 | ₩82,130 | ₩83,243 | +1.36% | 52만 |
|---|
| 2025.11.26 | ₩80,950 | ₩82,787 | ₩80,950 | ₩82,130 | +1.46% | 146.8만 |
|---|
| 2025.11.25 | ₩79,717 | ₩82,157 | ₩79,636 | ₩81,285 | +1.97% | 181.6만 |
|---|
| 2025.11.24 | ₩79,864 | ₩79,864 | ₩78,309 | ₩78,751 | -1.39% | 159.7만 |
|---|
| 2025.11.21 | ₩76,337 | ₩80,575 | ₩76,016 | ₩79,824 | +4.57% | 158.8만 |
|---|
| 2025.11.20 | ₩77,879 | ₩77,906 | ₩75,238 | ₩75,587 | -2.94% | 164만 |
|---|
| 2025.11.19 | ₩77,182 | ₩77,772 | ₩76,284 | ₩77,021 | -0.21% | 120.6만 |
|---|
| 2025.11.18 | ₩76,834 | ₩77,853 | ₩76,056 | ₩77,115 | +0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩80,695 | ₩80,803 | ₩76,968 | ₩77,088 | -4.47% | 197.1만 |
|---|
| 2025.11.14 | ₩82,452 | ₩83,189 | ₩80,454 | ₩80,789 | -2.02% | 195.1만 |
|---|
| 2025.11.13 | ₩82,023 | ₩84,450 | ₩81,688 | ₩84,101 | +2.53% | 160.3만 |
|---|
| 2025.11.12 | ₩81,795 | ₩82,707 | ₩81,406 | ₩81,714 | -0.10% | 120.2만 |
|---|
| 2025.11.11 | ₩82,532 | ₩83,015 | ₩81,607 | ₩81,701 | -1.01% | 155만 |
|---|
| 2025.11.10 | ₩82,465 | ₩82,827 | ₩80,803 | ₩82,506 | +0.05% | 189.4만 |
|---|
| 2025.11.07 | ₩79,998 | ₩82,398 | ₩79,824 | ₩82,130 | +2.67% | 228.2만 |
|---|
| 2025.11.06 | ₩82,827 | ₩82,827 | ₩79,623 | ₩79,971 | -3.45% | 249.3만 |
|---|
| 2025.11.05 | ₩81,299 | ₩83,029 | ₩80,642 | ₩81,916 | +0.76% | 278.4만 |
|---|
| 2025.11.04 | ₩78,939 | ₩82,532 | ₩76,096 | ₩81,446 | +3.18% | 537.5만 |
|---|
| 2025.11.03 | ₩79,274 | ₩79,784 | ₩77,155 | ₩77,625 | -2.08% | 2997.7만 |
|---|
| 2025.10.31 | ₩79,623 | ₩80,320 | ₩78,711 | ₩79,810 | +0.24% | 358만 |
|---|
| 2025.10.30 | ₩80,454 | ₩81,098 | ₩79,314 | ₩80,079 | -0.47% | 238.6만 |
|---|
| 2025.10.29 | ₩84,356 | ₩84,825 | ₩81,527 | ₩81,902 | -2.91% | 197.1만 |
|---|
| 2025.10.28 | ₩85,147 | ₩85,804 | ₩84,088 | ₩84,959 | -0.22% | 200.8만 |
|---|
| 2025.10.27 | ₩84,731 | ₩86,046 | ₩84,504 | ₩85,523 | +0.93% | 191.9만 |
|---|
| 2025.10.24 | ₩85,268 | ₩85,348 | ₩83,927 | ₩84,074 | -1.40% | 126만 |
|---|
| 2025.10.23 | ₩83,538 | ₩85,724 | ₩83,538 | ₩84,584 | +1.25% | 187.5만 |
|---|
| 2025.10.22 | ₩82,908 | ₩83,444 | ₩81,795 | ₩82,063 | -1.02% | 111.2만 |
|---|
| 2025.10.21 | ₩82,278 | ₩83,887 | ₩81,795 | ₩83,337 | +1.29% | 148.1만 |
|---|
| 2025.10.20 | ₩82,573 | ₩83,806 | ₩82,224 | ₩82,519 | -0.06% | 136만 |
|---|
| 2025.10.17 | ₩80,870 | ₩82,371 | ₩80,762 | ₩82,170 | +1.61% | 123.6만 |
|---|
| 2025.10.16 | ₩82,036 | ₩82,358 | ₩79,730 | ₩80,669 | -1.67% | 142.6만 |
|---|
| 2025.10.15 | ₩81,688 | ₩82,439 | ₩80,682 | ₩81,352 | -0.41% | 88.4만 |
|---|
| 2025.10.14 | ₩78,912 | ₩81,741 | ₩78,242 | ₩81,178 | +2.87% | 146.4만 |
|---|
| 2025.10.13 | ₩80,105 | ₩81,138 | ₩79,113 | ₩80,534 | +0.54% | 152.1만 |
|---|
| 2025.10.10 | ₩82,358 | ₩82,425 | ₩77,692 | ₩78,040 | -5.24% | 172.4만 |
|---|