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 | ₩85,042 | ₩85,189 | ₩83,559 | ₩83,746 | -1.52% | 98.2만 |
| 2026.10.08 | ₩85,737 | ₩85,737 | ₩83,840 | ₩85,176 | -0.65% | 198.9만 |
| 2026.10.07 | ₩85,536 | ₩86,204 | ₩84,094 | ₩84,494 | -1.22% | 159.8만 |
| 2026.10.06 | ₩87,086 | ₩87,821 | ₩85,162 | ₩85,643 | -1.66% | 140.7만 |
| 2026.10.05 | ₩88,542 | ₩88,542 | ₩85,857 | ₩86,752 | -2.02% | 136.3만 |
| 2026.10.02 | ₩86,338 | ₩87,794 | ₩85,763 | ₩86,659 | +0.37% | 115.9만 |
| 2026.10.01 | ₩86,752 | ₩87,220 | ₩82,998 | ₩85,563 | -1.37% | 184.6만 |
| 2026.09.30 | ₩87,727 | ₩87,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,618 |
| -1.26% |
| 138.3만 |
| 2026.09.29 | ₩88,435 | ₩88,529 | ₩87,367 | ₩87,834 | -0.68% | 125.3만 |
|---|
| 2026.09.28 | ₩88,489 | ₩89,464 | ₩87,433 | ₩88,796 | +0.35% | 127.3만 |
|---|
| 2026.09.25 | ₩88,756 | ₩89,491 | ₩88,462 | ₩89,464 | +0.80% | 99.4만 |
|---|
| 2026.09.24 | ₩89,010 | ₩89,410 | ₩87,300 | ₩88,422 | -0.66% | 149.7만 |
|---|
| 2026.09.23 | ₩89,183 | ₩90,292 | ₩88,836 | ₩89,237 | +0.06% | 79.8만 |
|---|
| 2026.09.22 | ₩88,088 | ₩90,332 | ₩87,928 | ₩89,597 | +1.71% | 110.5만 |
|---|
| 2026.09.21 | ₩88,395 | ₩88,395 | ₩86,846 | ₩86,952 | -1.63% | 110.4만 |
|---|
| 2026.09.18 | ₩87,620 | ₩88,088 | ₩86,725 | ₩87,754 | +0.15% | 203.6만 |
|---|
| 2026.09.17 | ₩88,034 | ₩89,277 | ₩87,754 | ₩88,489 | +0.52% | 118.4만 |
|---|
| 2026.09.16 | ₩88,288 | ₩88,622 | ₩86,057 | ₩86,926 | -1.54% | 119.1만 |
|---|
| 2026.09.15 | ₩88,702 | ₩88,930 | ₩86,993 | ₩88,008 | -0.78% | 175.1만 |
|---|
| 2026.09.14 | ₩90,172 | ₩90,653 | ₩89,304 | ₩89,504 | -0.74% | 100.7만 |
|---|
| 2026.09.11 | ₩91,855 | ₩92,336 | ₩90,332 | ₩90,987 | -0.95% | 151.8만 |
|---|
| 2026.09.10 | ₩90,987 | ₩91,441 | ₩90,132 | ₩91,347 | +0.40% | 114.5만 |
|---|
| 2026.09.09 | ₩94,126 | ₩94,834 | ₩91,241 | ₩91,294 | -3.01% | 112.7만 |
|---|
| 2026.09.08 | ₩94,981 | ₩95,502 | ₩93,258 | ₩94,033 | -1.00% | 86.9만 |
|---|
| 2026.09.04 | ₩95,823 | ₩95,823 | ₩93,725 | ₩95,101 | -0.75% | 62.7만 |
|---|
| 2026.09.03 | ₩97,466 | ₩97,466 | ₩93,979 | ₩94,540 | -3.00% | 63.4만 |
|---|
| 2026.09.02 | ₩94,153 | ₩97,279 | ₩94,153 | ₩96,397 | +2.38% | 96.9만 |
|---|
| 2026.09.01 | ₩95,769 | ₩96,103 | ₩93,458 | ₩93,699 | -2.16% | 99.9만 |
|---|
| 2026.08.31 | ₩97,960 | ₩98,147 | ₩96,210 | ₩96,771 | -1.21% | 112.9만 |
|---|
| 2026.08.28 | ₩98,000 | ₩98,989 | ₩96,664 | ₩97,559 | -0.45% | 77.1만 |
|---|
| 2026.08.27 | ₩96,744 | ₩97,746 | ₩96,250 | ₩97,052 | +0.32% | 63만 |
|---|
| 2026.08.26 | ₩96,758 | ₩97,733 | ₩95,769 | ₩97,426 | +0.69% | 71.5만 |
|---|
| 2026.08.25 | ₩97,065 | ₩97,533 | ₩95,075 | ₩96,210 | -0.88% | 80.3만 |
|---|
| 2026.08.24 | ₩99,269 | ₩99,550 | ₩96,945 | ₩97,105 | -2.18% | 81.4만 |
|---|
| 2026.08.21 | ₩100,111 | ₩100,111 | ₩98,561 | ₩98,975 | -1.13% | 79.6만 |
|---|
| 2026.08.20 | ₩99,136 | ₩100,258 | ₩97,960 | ₩98,575 | -0.57% | 116.3만 |
|---|
| 2026.08.19 | ₩98,241 | ₩101,193 | ₩98,174 | ₩100,405 | +2.20% | 117.3만 |
|---|
| 2026.08.18 | ₩98,855 | ₩98,989 | ₩97,252 | ₩97,519 | -1.35% | 69.2만 |
|---|
| 2026.08.17 | ₩97,653 | ₩98,962 | ₩97,359 | ₩98,815 | +1.19% | 70.6만 |
|---|
| 2026.08.14 | ₩98,668 | ₩99,590 | ₩98,134 | ₩98,949 | +0.28% | 54.2만 |
|---|
| 2026.08.13 | ₩96,958 | ₩98,695 | ₩96,785 | ₩98,548 | +1.64% | 81.4만 |
|---|
| 2026.08.12 | ₩100,138 | ₩100,138 | ₩96,771 | ₩96,905 | -3.23% | 87.1만 |
|---|
| 2026.08.11 | ₩97,680 | ₩100,298 | ₩97,680 | ₩99,884 | +2.26% | 62.9만 |
|---|
| 2026.08.10 | ₩97,853 | ₩98,668 | ₩96,731 | ₩98,080 | +0.23% | 92만 |
|---|
| 2026.08.07 | ₩98,281 | ₩99,523 | ₩97,666 | ₩98,374 | +0.10% | 66.1만 |
|---|
| 2026.08.06 | ₩98,601 | ₩100,685 | ₩97,960 | ₩98,187 | -0.42% | 115.3만 |
|---|
| 2026.08.05 | ₩99,136 | ₩99,136 | ₩96,838 | ₩97,987 | -1.16% | 110.2만 |
|---|
| 2026.08.04 | ₩96,264 | ₩98,855 | ₩94,888 | ₩98,722 | +2.55% | 159.6만 |
|---|
| 2026.08.03 | ₩94,407 | ₩96,491 | ₩94,073 | ₩96,157 | +1.85% | 159.2만 |
|---|
| 2026.07.31 | ₩93,365 | ₩94,180 | ₩89,985 | ₩93,445 | +0.09% | 180.3만 |
|---|
| 2026.07.30 | ₩91,454 | ₩95,275 | ₩90,159 | ₩93,605 | +2.35% | 227.6만 |
|---|
| 2026.07.29 | ₩90,987 | ₩91,454 | ₩89,223 | ₩89,878 | -1.22% | 97.6만 |
|---|
| 2026.07.28 | ₩90,746 | ₩92,910 | ₩90,746 | ₩91,027 | +0.31% | 94만 |
|---|
| 2026.07.27 | ₩91,054 | ₩91,802 | ₩89,945 | ₩90,412 | -0.70% | 135.2만 |
|---|
| 2026.07.24 | ₩90,920 | ₩92,229 | ₩90,519 | ₩91,107 | +0.21% | 103.9만 |
|---|
| 2026.07.23 | ₩92,189 | ₩93,445 | ₩90,078 | ₩90,733 | -1.58% | 107.6만 |
|---|
| 2026.07.22 | ₩93,164 | ₩94,166 | ₩91,802 | ₩92,683 | -0.52% | 237.2만 |
|---|
| 2026.07.21 | ₩91,361 | ₩92,924 | ₩90,065 | ₩92,162 | +0.88% | 133.4만 |
|---|
| 2026.07.20 | ₩91,187 | ₩91,454 | ₩90,038 | ₩90,947 | -0.26% | 96만 |
|---|
| 2026.07.17 | ₩92,456 | ₩94,059 | ₩91,174 | ₩91,641 | -0.88% | 94.7만 |
|---|
| 2026.07.16 | ₩91,000 | ₩93,605 | ₩89,811 | ₩92,389 | +1.53% | 171만 |
|---|
| 2026.07.15 | ₩89,638 | ₩91,788 | ₩89,638 | ₩90,639 | +1.12% | 96만 |
|---|
| 2026.07.14 | ₩90,813 | ₩91,548 | ₩89,544 | ₩89,811 | -1.10% | 84.5만 |
|---|
| 2026.07.13 | ₩90,920 | ₩92,176 | ₩88,849 | ₩89,784 | -1.25% | 112.5만 |
|---|
| 2026.07.10 | ₩90,706 | ₩91,281 | ₩89,931 | ₩90,265 | -0.49% | 86.1만 |
|---|
| 2026.07.09 | ₩90,145 | ₩90,933 | ₩89,090 | ₩89,784 | -0.40% | 96.8만 |
|---|
| 2026.07.08 | ₩92,657 | ₩92,710 | ₩89,344 | ₩89,370 | -3.55% | 168.2만 |
|---|
| 2026.07.07 | ₩92,055 | ₩94,033 | ₩91,949 | ₩93,004 | +1.03% | 120.8만 |
|---|
| 2026.07.06 | ₩91,160 | ₩92,216 | ₩90,573 | ₩92,042 | +0.97% | 106.1만 |
|---|
| 2026.07.02 | ₩90,386 | ₩92,790 | ₩90,332 | ₩91,989 | +1.77% | 113.4만 |
|---|
| 2026.07.01 | ₩88,435 | ₩91,521 | ₩88,168 | ₩89,624 | +1.34% | 160.1만 |
|---|
| 2026.06.30 | ₩89,638 | ₩90,666 | ₩88,195 | ₩89,477 | -0.18% | 227.4만 |
|---|
| 2026.06.29 | ₩93,565 | ₩93,565 | ₩88,836 | ₩89,397 | -4.45% | 157.5만 |
|---|
| 2026.06.26 | ₩93,538 | ₩94,687 | ₩92,376 | ₩94,460 | +0.99% | 220.3만 |
|---|
| 2026.06.25 | ₩93,712 | ₩95,155 | ₩92,937 | ₩94,326 | +0.66% | 101만 |
|---|
| 2026.06.24 | ₩93,057 | ₩95,061 | ₩92,844 | ₩94,046 | +1.06% | 150.9만 |
|---|
| 2026.06.23 | ₩94,073 | ₩95,222 | ₩92,243 | ₩92,817 | -1.33% | 102.4만 |
|---|
| 2026.06.22 | ₩96,865 | ₩97,533 | ₩95,756 | ₩96,130 | -0.76% | 82.5만 |
|---|
| 2026.06.18 | ₩96,290 | ₩97,412 | ₩95,422 | ₩96,838 | +0.57% | 154.4만 |
|---|
| 2026.06.17 | ₩98,147 | ₩100,271 | ₩95,849 | ₩96,344 | -1.84% | 118만 |
|---|
| 2026.06.16 | ₩100,378 | ₩101,166 | ₩97,038 | ₩97,893 | -2.48% | 112.7만 |
|---|
| 2026.06.15 | ₩100,685 | ₩103,036 | ₩100,472 | ₩100,565 | -0.12% | 156.2만 |
|---|
| 2026.06.12 | ₩99,309 | ₩101,086 | ₩98,307 | ₩100,485 | +1.18% | 92.8만 |
|---|
| 2026.06.11 | ₩96,731 | ₩97,973 | ₩95,649 | ₩97,947 | +1.26% | 74.1만 |
|---|
| 2026.06.10 | ₩96,905 | ₩98,748 | ₩95,248 | ₩95,302 | -1.65% | 78.6만 |
|---|
| 2026.06.09 | ₩96,451 | ₩97,826 | ₩95,035 | ₩97,426 | +1.01% | 76.2만 |
|---|
| 2026.06.08 | ₩95,889 | ₩96,317 | ₩94,861 | ₩95,743 | -0.15% | 79.7만 |
|---|
| 2026.06.05 | ₩96,731 | ₩97,920 | ₩95,235 | ₩95,970 | -0.79% | 116.4만 |
|---|
| 2026.06.04 | ₩99,964 | ₩100,191 | ₩96,103 | ₩96,744 | -3.22% | 125.1만 |
|---|
| 2026.06.03 | ₩102,008 | ₩102,609 | ₩99,750 | ₩99,964 | -2.00% | 96.6만 |
|---|
| 2026.06.02 | ₩100,886 | ₩103,023 | ₩100,872 | ₩102,422 | +1.52% | 92.6만 |
|---|
| 2026.06.01 | ₩100,685 | ₩102,021 | ₩99,910 | ₩100,846 | +0.16% | 134.9만 |
|---|
| 2026.05.29 | ₩101,941 | ₩102,315 | ₩100,472 | ₩101,353 | -0.58% | 124.2만 |
|---|
| 2026.05.28 | ₩101,059 | ₩102,609 | ₩100,592 | ₩102,008 | +0.94% | 93.2만 |
|---|
| 2026.05.27 | ₩99,670 | ₩102,702 | ₩99,042 | ₩101,407 | +1.74% | 116.1만 |
|---|
| 2026.05.26 | ₩100,204 | ₩100,458 | ₩98,641 | ₩99,376 | -0.83% | 88.6만 |
|---|
| 2026.05.22 | ₩98,588 | ₩100,031 | ₩97,893 | ₩99,015 | +0.43% | 124.7만 |
|---|
| 2026.05.21 | ₩94,660 | ₩98,428 | ₩92,590 | ₩97,773 | +3.29% | 211.8만 |
|---|
| 2026.05.20 | ₩91,347 | ₩94,487 | ₩90,599 | ₩94,380 | +3.32% | 181.7만 |
|---|
| 2026.05.19 | ₩93,725 | ₩94,180 | ₩90,947 | ₩91,040 | -2.86% | 123.4만 |
|---|
| 2026.05.18 | ₩95,796 | ₩96,330 | ₩93,752 | ₩94,767 | -1.07% | 73.4만 |
|---|
| 2026.05.15 | ₩96,691 | ₩97,346 | ₩95,302 | ₩95,622 | -1.11% | 101.2만 |
|---|
| 2026.05.14 | ₩99,430 | ₩100,071 | ₩96,798 | ₩96,811 | -2.63% | 78.8만 |
|---|
| 2026.05.13 | ₩99,576 | ₩100,071 | ₩98,481 | ₩98,628 | -0.95% | 104.4만 |
|---|
| 2026.05.12 | ₩99,523 | ₩99,683 | ₩97,265 | ₩99,176 | -0.35% | 72만 |
|---|
| 2026.05.11 | ₩99,229 | ₩100,592 | ₩97,546 | ₩99,710 | +0.48% | 75.9만 |
|---|
| 2026.05.08 | ₩99,269 | ₩99,470 | ₩97,760 | ₩98,388 | -0.89% | 85.9만 |
|---|
| 2026.05.07 | ₩101,781 | ₩102,769 | ₩98,214 | ₩98,441 | -3.28% | 146.8만 |
|---|
| 2026.05.06 | ₩103,771 | ₩104,706 | ₩101,126 | ₩101,180 | -2.50% | 140.7만 |
|---|
| 2026.05.05 | ₩103,050 | ₩104,533 | ₩101,861 | ₩103,250 | +0.19% | 102.8만 |
|---|
| 2026.05.04 | ₩105,401 | ₩105,601 | ₩100,659 | ₩102,489 | -2.76% | 150만 |
|---|
| 2026.05.01 | ₩100,552 | ₩103,624 | ₩99,096 | ₩103,571 | +3.00% | 262.8만 |
|---|
| 2026.04.30 | ₩94,527 | ₩98,668 | ₩94,019 | ₩97,639 | +3.29% | 198.1만 |
|---|
| 2026.04.29 | ₩96,384 | ₩96,691 | ₩93,391 | ₩94,073 | -2.40% | 104만 |
|---|
| 2026.04.28 | ₩97,038 | ₩97,038 | ₩94,059 | ₩95,689 | -1.39% | 82.7만 |
|---|
| 2026.04.27 | ₩97,279 | ₩98,695 | ₩95,796 | ₩96,330 | -0.98% | 129.2만 |
|---|
| 2026.04.24 | ₩96,344 | ₩97,479 | ₩95,208 | ₩96,183 | -0.17% | 116.2만 |
|---|
| 2026.04.23 | ₩96,945 | ₩97,346 | ₩94,380 | ₩96,076 | -0.90% | 82.2만 |
|---|
| 2026.04.22 | ₩97,853 | ₩98,815 | ₩96,130 | ₩96,891 | -0.98% | 114.4만 |
|---|
| 2026.04.21 | ₩98,401 | ₩99,015 | ₩96,264 | ₩96,798 | -1.63% | 100.7만 |
|---|
| 2026.04.20 | ₩97,746 | ₩99,202 | ₩97,746 | ₩98,374 | +0.64% | 80.3만 |
|---|
| 2026.04.17 | ₩96,718 | ₩99,430 | ₩96,357 | ₩98,561 | +1.91% | 181.6만 |
|---|
| 2026.04.16 | ₩97,519 | ₩98,949 | ₩96,304 | ₩97,987 | +0.48% | 109.7만 |
|---|
| 2026.04.15 | ₩98,187 | ₩98,321 | ₩94,687 | ₩97,185 | -1.02% | 154만 |
|---|
| 2026.04.14 | ₩100,979 | ₩100,979 | ₩97,733 | ₩98,575 | -2.38% | 186.2만 |
|---|
| 2026.04.13 | ₩99,162 | ₩99,884 | ₩97,279 | ₩98,868 | -0.30% | 102.4만 |
|---|
| 2026.04.10 | ₩97,773 | ₩99,897 | ₩97,533 | ₩99,189 | +1.45% | 82.5만 |
|---|
| 2026.04.09 | ₩99,657 | ₩99,657 | ₩96,050 | ₩97,132 | -2.53% | 155.8만 |
|---|
| 2026.04.08 | ₩101,527 | ₩101,741 | ₩97,639 | ₩99,216 | -2.28% | 192.6만 |
|---|
| 2026.04.07 | ₩99,256 | ₩100,311 | ₩97,372 | ₩99,590 | +0.34% | 115만 |
|---|
| 2026.04.06 | ₩99,470 | ₩100,592 | ₩96,905 | ₩97,907 | -1.57% | 105.9만 |
|---|
| 2026.04.02 | ₩99,750 | ₩102,515 | ₩98,828 | ₩100,285 | +0.54% | 108.8만 |
|---|
| 2026.04.01 | ₩102,235 | ₩103,891 | ₩101,220 | ₩101,273 | -0.94% | 173.8만 |
|---|
| 2026.03.31 | ₩98,374 | ₩102,061 | ₩98,374 | ₩101,954 | +3.64% | 204.1만 |
|---|
| 2026.03.30 | ₩96,344 | ₩98,802 | ₩95,729 | ₩96,918 | +0.60% | 235만 |
|---|
| 2026.03.27 | ₩96,103 | ₩96,878 | ₩94,647 | ₩95,115 | -1.03% | 158.2만 |
|---|
| 2026.03.26 | ₩94,220 | ₩96,972 | ₩94,019 | ₩96,851 | +2.79% | 129.3만 |
|---|
| 2026.03.25 | ₩94,246 | ₩95,702 | ₩93,552 | ₩95,382 | +1.20% | 99.4만 |
|---|
| 2026.03.24 | ₩89,878 | ₩94,433 | ₩89,651 | ₩93,445 | +3.97% | 101.1만 |
|---|
| 2026.03.23 | ₩89,491 | ₩92,015 | ₩89,103 | ₩90,853 | +1.52% | 138.4만 |
|---|
| 2026.03.20 | ₩91,989 | ₩92,403 | ₩86,284 | ₩87,273 | -5.13% | 509.8만 |
|---|
| 2026.03.19 | ₩90,680 | ₩92,029 | ₩89,744 | ₩91,855 | +1.30% | 208.3만 |
|---|
| 2026.03.18 | ₩94,847 | ₩95,783 | ₩91,975 | ₩92,055 | -2.94% | 224.5만 |
|---|
| 2026.03.17 | ₩93,872 | ₩96,437 | ₩93,031 | ₩95,208 | +1.42% | 139.7만 |
|---|
| 2026.03.16 | ₩92,977 | ₩94,834 | ₩92,857 | ₩92,937 | -0.04% | 143.7만 |
|---|
| 2026.03.13 | ₩95,475 | ₩96,557 | ₩92,416 | ₩92,510 | -3.11% | 162.7만 |
|---|
| 2026.03.12 | ₩90,399 | ₩94,554 | ₩88,649 | ₩94,300 | +4.32% | 300.3만 |
|---|
| 2026.03.11 | ₩92,376 | ₩92,897 | ₩89,584 | ₩90,466 | -2.07% | 156.2만 |
|---|
| 2026.03.10 | ₩93,578 | ₩94,660 | ₩92,176 | ₩92,470 | -1.18% | 159.7만 |
|---|
| 2026.03.09 | ₩92,576 | ₩94,407 | ₩89,504 | ₩92,977 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩94,647 | ₩95,569 | ₩92,443 | ₩93,952 | -0.73% | 125.7만 |
|---|
| 2026.03.05 | ₩98,120 | ₩100,645 | ₩95,769 | ₩96,424 | -1.73% | 152.6만 |
|---|
| 2026.03.04 | ₩100,431 | ₩100,431 | ₩97,693 | ₩98,120 | -2.30% | 140.4만 |
|---|
| 2026.03.03 | ₩97,065 | ₩99,590 | ₩95,262 | ₩99,069 | +2.06% | 161.8만 |
|---|
| 2026.03.02 | ₩98,975 | ₩101,527 | ₩95,636 | ₩100,565 | +1.61% | 173.3만 |
|---|
| 2026.02.27 | ₩98,975 | ₩101,206 | ₩98,241 | ₩100,872 | +1.92% | 123.1만 |
|---|
| 2026.02.26 | ₩101,554 | ₩102,849 | ₩98,975 | ₩100,485 | -1.05% | 123.5만 |
|---|
| 2026.02.25 | ₩103,237 | ₩104,292 | ₩100,031 | ₩100,819 | -2.34% | 125.7만 |
|---|
| 2026.02.24 | ₩102,649 | ₩104,172 | ₩102,061 | ₩103,023 | +0.36% | 111.2만 |
|---|
| 2026.02.23 | ₩104,225 | ₩105,668 | ₩101,393 | ₩102,288 | -1.86% | 132.5만 |
|---|
| 2026.02.20 | ₩103,891 | ₩106,590 | ₩102,756 | ₩105,748 | +1.79% | 137.6만 |
|---|
| 2026.02.19 | ₩106,256 | ₩107,271 | ₩103,210 | ₩104,225 | -1.91% | 155.8만 |
|---|
| 2026.02.18 | ₩106,510 | ₩108,393 | ₩106,149 | ₩107,218 | +0.66% | 150.2만 |
|---|
| 2026.02.17 | ₩107,258 | ₩107,338 | ₩105,014 | ₩105,681 | -1.47% | 115.5만 |
|---|
| 2026.02.13 | ₩106,229 | ₩108,033 | ₩106,015 | ₩106,977 | +0.70% | 145.4만 |
|---|
| 2026.02.12 | ₩108,514 | ₩111,506 | ₩105,895 | ₩106,617 | -1.75% | 158.7만 |
|---|
| 2026.02.11 | ₩107,792 | ₩110,718 | ₩107,792 | ₩108,687 | +0.83% | 153.1만 |
|---|
| 2026.02.10 | ₩104,733 | ₩109,302 | ₩104,680 | ₩107,659 | +2.79% | 224.6만 |
|---|
| 2026.02.09 | ₩103,237 | ₩105,241 | ₩102,382 | ₩104,706 | +1.42% | 166.4만 |
|---|
| 2026.02.06 | ₩102,195 | ₩104,332 | ₩102,048 | ₩103,437 | +1.22% | 130.5만 |
|---|
| 2026.02.05 | ₩104,319 | ₩104,853 | ₩100,298 | ₩101,634 | -2.57% | 189.7만 |
|---|
| 2026.02.04 | ₩102,462 | ₩105,949 | ₩101,821 | ₩104,853 | +2.33% | 330.3만 |
|---|
| 2026.02.03 | ₩96,183 | ₩101,674 | ₩95,061 | ₩101,393 | +5.42% | 376.3만 |
|---|
| 2026.02.02 | ₩92,162 | ₩96,531 | ₩91,361 | ₩95,489 | +3.61% | 225.3만 |
|---|
| 2026.01.30 | ₩94,139 | ₩96,691 | ₩90,599 | ₩92,603 | -1.63% | 397.8만 |
|---|
| 2026.01.29 | ₩93,138 | ₩94,447 | ₩90,185 | ₩92,162 | -1.05% | 227.8만 |
|---|
| 2026.01.28 | ₩93,124 | ₩93,512 | ₩91,027 | ₩92,216 | -0.98% | 232.4만 |
|---|
| 2026.01.27 | ₩92,015 | ₩92,910 | ₩91,241 | ₩92,069 | +0.06% | 169.8만 |
|---|
| 2026.01.26 | ₩92,550 | ₩92,550 | ₩91,281 | ₩92,029 | -0.56% | 144.3만 |
|---|
| 2026.01.23 | ₩91,281 | ₩92,590 | ₩91,040 | ₩91,788 | +0.56% | 106만 |
|---|
| 2026.01.22 | ₩91,668 | ₩93,071 | ₩91,067 | ₩92,109 | +0.48% | 139만 |
|---|
| 2026.01.21 | ₩89,798 | ₩91,468 | ₩88,836 | ₩91,241 | +1.61% | 164만 |
|---|
| 2026.01.20 | ₩89,771 | ₩90,012 | ₩87,326 | ₩88,422 | -1.50% | 198.7만 |
|---|
| 2026.01.16 | ₩92,189 | ₩92,443 | ₩90,933 | ₩91,735 | -0.49% | 128.5만 |
|---|
| 2026.01.15 | ₩93,351 | ₩94,046 | ₩91,708 | ₩93,819 | +0.50% | 123만 |
|---|
| 2026.01.14 | ₩91,508 | ₩93,285 | ₩90,813 | ₩92,563 | +1.15% | 158.7만 |
|---|
| 2026.01.13 | ₩91,454 | ₩92,389 | ₩89,931 | ₩90,933 | -0.57% | 104.5만 |
|---|
| 2026.01.12 | ₩91,294 | ₩92,336 | ₩89,931 | ₩91,374 | +0.09% | 128만 |
|---|
| 2026.01.09 | ₩91,655 | ₩92,096 | ₩90,239 | ₩91,855 | +0.22% | 136.5만 |
|---|
| 2026.01.08 | ₩87,514 | ₩93,926 | ₩87,514 | ₩91,882 | +4.99% | 231.8만 |
|---|
| 2026.01.07 | ₩91,067 | ₩91,508 | ₩87,941 | ₩88,502 | -2.82% | 192.6만 |
|---|
| 2026.01.06 | ₩86,191 | ₩91,347 | ₩86,124 | ₩91,267 | +5.89% | 261만 |
|---|
| 2026.01.05 | ₩85,603 | ₩87,834 | ₩85,603 | ₩86,498 | +1.05% | 146.8만 |
|---|
| 2026.01.02 | ₩85,777 | ₩86,231 | ₩84,575 | ₩85,951 | +0.20% | 80.9만 |
|---|
| 2025.12.31 | ₩85,443 | ₩86,284 | ₩84,922 | ₩85,269 | -0.20% | 103.2만 |
|---|
| 2025.12.30 | ₩84,922 | ₩86,084 | ₩84,802 | ₩85,937 | +1.20% | 83.8만 |
|---|
| 2025.12.29 | ₩84,868 | ₩85,496 | ₩84,201 | ₩85,122 | +0.30% | 94.1만 |
|---|
| 2025.12.26 | ₩83,893 | ₩84,949 | ₩83,599 | ₩84,855 | +1.15% | 73.2만 |
|---|
| 2025.12.24 | ₩83,479 | ₩84,147 | ₩83,386 | ₩83,973 | +0.59% | 40.4만 |
|---|
| 2025.12.23 | ₩84,695 | ₩85,069 | ₩83,172 | ₩83,479 | -1.44% | 105.9만 |
|---|
| 2025.12.22 | ₩85,483 | ₩85,777 | ₩84,174 | ₩84,521 | -1.13% | 141.2만 |
|---|
| 2025.12.19 | ₩84,027 | ₩85,283 | ₩83,973 | ₩84,909 | +1.05% | 260.9만 |
|---|
| 2025.12.18 | ₩85,229 | ₩86,752 | ₩85,109 | ₩85,697 | +0.55% | 110.8만 |
|---|
| 2025.12.17 | ₩84,909 | ₩87,166 | ₩84,695 | ₩85,403 | +0.58% | 179.3만 |
|---|
| 2025.12.16 | ₩85,229 | ₩86,325 | ₩84,695 | ₩85,029 | -0.24% | 240.4만 |
|---|
| 2025.12.15 | ₩86,271 | ₩86,418 | ₩84,134 | ₩85,430 | -0.98% | 196.7만 |
|---|
| 2025.12.12 | ₩87,954 | ₩88,302 | ₩86,498 | ₩86,993 | -1.09% | 220.1만 |
|---|
| 2025.12.11 | ₩86,258 | ₩88,141 | ₩86,164 | ₩87,954 | +1.97% | 213.8만 |
|---|
| 2025.12.10 | ₩81,823 | ₩86,939 | ₩81,609 | ₩86,779 | +6.06% | 201.9만 |
|---|
| 2025.12.09 | ₩80,540 | ₩82,811 | ₩80,420 | ₩81,769 | +1.53% | 209.6만 |
|---|
| 2025.12.08 | ₩82,197 | ₩82,197 | ₩80,420 | ₩80,701 | -1.82% | 170.8만 |
|---|
| 2025.12.05 | ₩81,930 | ₩83,947 | ₩81,235 | ₩82,197 | +0.33% | 165.7만 |
|---|
| 2025.12.04 | ₩82,384 | ₩82,571 | ₩80,540 | ₩81,034 | -1.64% | 155.2만 |
|---|
| 2025.12.03 | ₩81,141 | ₩83,092 | ₩80,620 | ₩82,250 | +1.37% | 179.8만 |
|---|
| 2025.12.02 | ₩83,038 | ₩83,626 | ₩78,550 | ₩81,475 | -1.88% | 275.1만 |
|---|
| 2025.12.01 | ₩82,223 | ₩84,214 | ₩82,183 | ₩82,758 | +0.65% | 169.2만 |
|---|
| 2025.11.28 | ₩81,823 | ₩83,172 | ₩81,823 | ₩82,931 | +1.36% | 52만 |
|---|
| 2025.11.26 | ₩80,647 | ₩82,477 | ₩80,647 | ₩81,823 | +1.46% | 146.8만 |
|---|
| 2025.11.25 | ₩79,418 | ₩81,849 | ₩79,338 | ₩80,981 | +1.97% | 181.6만 |
|---|
| 2025.11.24 | ₩79,565 | ₩79,565 | ₩78,015 | ₩78,456 | -1.39% | 159.7만 |
|---|
| 2025.11.21 | ₩76,052 | ₩80,273 | ₩75,731 | ₩79,525 | +4.57% | 158.8만 |
|---|
| 2025.11.20 | ₩77,588 | ₩77,615 | ₩74,956 | ₩75,304 | -2.94% | 164만 |
|---|
| 2025.11.19 | ₩76,893 | ₩77,481 | ₩75,998 | ₩76,733 | -0.21% | 120.6만 |
|---|
| 2025.11.18 | ₩76,546 | ₩77,561 | ₩75,771 | ₩76,826 | +0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩80,393 | ₩80,500 | ₩76,680 | ₩76,800 | -4.47% | 197.1만 |
|---|
| 2025.11.14 | ₩82,143 | ₩82,878 | ₩80,153 | ₩80,487 | -2.02% | 195.1만 |
|---|
| 2025.11.13 | ₩81,716 | ₩84,134 | ₩81,382 | ₩83,786 | +2.53% | 160.3만 |
|---|
| 2025.11.12 | ₩81,489 | ₩82,397 | ₩81,101 | ₩81,409 | -0.10% | 120.2만 |
|---|
| 2025.11.11 | ₩82,223 | ₩82,704 | ₩81,302 | ₩81,395 | -1.01% | 155만 |
|---|
| 2025.11.10 | ₩82,157 | ₩82,517 | ₩80,500 | ₩82,197 | +0.05% | 189.4만 |
|---|
| 2025.11.07 | ₩79,699 | ₩82,090 | ₩79,525 | ₩81,823 | +2.67% | 228.2만 |
|---|
| 2025.11.06 | ₩82,517 | ₩82,517 | ₩79,325 | ₩79,672 | -3.45% | 249.3만 |
|---|
| 2025.11.05 | ₩80,994 | ₩82,718 | ₩80,340 | ₩81,609 | +0.76% | 278.4만 |
|---|
| 2025.11.04 | ₩78,643 | ₩82,223 | ₩75,811 | ₩81,141 | +3.18% | 537.5만 |
|---|
| 2025.11.03 | ₩78,977 | ₩79,485 | ₩76,867 | ₩77,334 | -2.08% | 2997.7만 |
|---|
| 2025.10.31 | ₩79,325 | ₩80,019 | ₩78,416 | ₩79,512 | +0.24% | 358만 |
|---|
| 2025.10.30 | ₩80,153 | ₩80,794 | ₩79,017 | ₩79,779 | -0.47% | 238.6만 |
|---|
| 2025.10.29 | ₩84,040 | ₩84,508 | ₩81,222 | ₩81,596 | -2.91% | 197.1만 |
|---|
| 2025.10.28 | ₩84,828 | ₩85,483 | ₩83,773 | ₩84,641 | -0.22% | 200.8만 |
|---|
| 2025.10.27 | ₩84,414 | ₩85,723 | ₩84,187 | ₩85,202 | +0.93% | 191.9만 |
|---|
| 2025.10.24 | ₩84,949 | ₩85,029 | ₩83,613 | ₩83,760 | -1.40% | 126만 |
|---|
| 2025.10.23 | ₩83,225 | ₩85,403 | ₩83,225 | ₩84,267 | +1.25% | 187.5만 |
|---|
| 2025.10.22 | ₩82,597 | ₩83,132 | ₩81,489 | ₩81,756 | -1.02% | 111.2만 |
|---|
| 2025.10.21 | ₩81,970 | ₩83,573 | ₩81,489 | ₩83,025 | +1.29% | 148.1만 |
|---|
| 2025.10.20 | ₩82,263 | ₩83,493 | ₩81,916 | ₩82,210 | -0.06% | 136만 |
|---|
| 2025.10.17 | ₩80,567 | ₩82,063 | ₩80,460 | ₩81,863 | +1.61% | 123.6만 |
|---|
| 2025.10.16 | ₩81,729 | ₩82,050 | ₩79,431 | ₩80,367 | -1.67% | 142.6만 |
|---|
| 2025.10.15 | ₩81,382 | ₩82,130 | ₩80,380 | ₩81,048 | -0.41% | 88.4만 |
|---|
| 2025.10.14 | ₩78,617 | ₩81,435 | ₩77,949 | ₩80,874 | +2.87% | 146.4만 |
|---|
| 2025.10.13 | ₩79,805 | ₩80,834 | ₩78,817 | ₩80,233 | +0.54% | 152.1만 |
|---|
| 2025.10.10 | ₩82,050 | ₩82,117 | ₩77,401 | ₩77,748 | -5.24% | 172.4만 |
|---|