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 | ₩84,985 | ₩85,132 | ₩83,503 | ₩83,690 | -1.52% | 98.2만 |
| 2026.10.08 | ₩85,679 | ₩85,679 | ₩83,783 | ₩85,118 | -0.65% | 198.9만 |
| 2026.10.07 | ₩85,479 | ₩86,146 | ₩84,037 | ₩84,437 | -1.22% | 159.8만 |
| 2026.10.06 | ₩87,027 | ₩87,762 | ₩85,105 | ₩85,586 | -1.66% | 140.7만 |
| 2026.10.05 | ₩88,482 | ₩88,482 | ₩85,799 | ₩86,694 | -2.02% | 136.3만 |
| 2026.10.02 | ₩86,280 | ₩87,735 | ₩85,706 | ₩86,600 | +0.37% | 115.9만 |
| 2026.10.01 | ₩86,694 | ₩87,161 | ₩82,942 | ₩85,505 | -1.37% | 184.6만 |
| 2026.09.30 | ₩87,668 | ₩87,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,560 |
| -1.26% |
| 138.3만 |
| 2026.09.29 | ₩88,376 | ₩88,469 | ₩87,308 | ₩87,775 | -0.68% | 125.3만 |
|---|
| 2026.09.28 | ₩88,429 | ₩89,404 | ₩87,374 | ₩88,736 | +0.35% | 127.3만 |
|---|
| 2026.09.25 | ₩88,696 | ₩89,430 | ₩88,402 | ₩89,404 | +0.80% | 99.4만 |
|---|
| 2026.09.24 | ₩88,950 | ₩89,350 | ₩87,241 | ₩88,362 | -0.66% | 149.7만 |
|---|
| 2026.09.23 | ₩89,123 | ₩90,231 | ₩88,776 | ₩89,177 | +0.06% | 79.8만 |
|---|
| 2026.09.22 | ₩88,029 | ₩90,271 | ₩87,868 | ₩89,537 | +1.71% | 110.5만 |
|---|
| 2026.09.21 | ₩88,336 | ₩88,336 | ₩86,787 | ₩86,894 | -1.63% | 110.4만 |
|---|
| 2026.09.18 | ₩87,561 | ₩88,029 | ₩86,667 | ₩87,695 | +0.15% | 203.6만 |
|---|
| 2026.09.17 | ₩87,975 | ₩89,217 | ₩87,695 | ₩88,429 | +0.52% | 118.4만 |
|---|
| 2026.09.16 | ₩88,229 | ₩88,563 | ₩85,999 | ₩86,867 | -1.54% | 119.1만 |
|---|
| 2026.09.15 | ₩88,643 | ₩88,870 | ₩86,934 | ₩87,948 | -0.78% | 175.1만 |
|---|
| 2026.09.14 | ₩90,111 | ₩90,592 | ₩89,243 | ₩89,444 | -0.74% | 100.7만 |
|---|
| 2026.09.11 | ₩91,793 | ₩92,274 | ₩90,271 | ₩90,925 | -0.95% | 151.8만 |
|---|
| 2026.09.10 | ₩90,925 | ₩91,379 | ₩90,071 | ₩91,286 | +0.40% | 114.5만 |
|---|
| 2026.09.09 | ₩94,063 | ₩94,770 | ₩91,179 | ₩91,233 | -3.01% | 112.7만 |
|---|
| 2026.09.08 | ₩94,917 | ₩95,438 | ₩93,195 | ₩93,969 | -1.00% | 86.9만 |
|---|
| 2026.09.04 | ₩95,758 | ₩95,758 | ₩93,662 | ₩95,037 | -0.75% | 62.7만 |
|---|
| 2026.09.03 | ₩97,400 | ₩97,400 | ₩93,916 | ₩94,477 | -3.00% | 63.4만 |
|---|
| 2026.09.02 | ₩94,089 | ₩97,213 | ₩94,089 | ₩96,332 | +2.38% | 96.9만 |
|---|
| 2026.09.01 | ₩95,705 | ₩96,038 | ₩93,395 | ₩93,635 | -2.16% | 99.9만 |
|---|
| 2026.08.31 | ₩97,894 | ₩98,081 | ₩96,145 | ₩96,706 | -1.21% | 112.9만 |
|---|
| 2026.08.28 | ₩97,934 | ₩98,922 | ₩96,599 | ₩97,494 | -0.45% | 77.1만 |
|---|
| 2026.08.27 | ₩96,679 | ₩97,680 | ₩96,185 | ₩96,986 | +0.32% | 63만 |
|---|
| 2026.08.26 | ₩96,693 | ₩97,667 | ₩95,705 | ₩97,360 | +0.69% | 71.5만 |
|---|
| 2026.08.25 | ₩97,000 | ₩97,467 | ₩95,011 | ₩96,145 | -0.88% | 80.3만 |
|---|
| 2026.08.24 | ₩99,202 | ₩99,483 | ₩96,879 | ₩97,040 | -2.18% | 81.4만 |
|---|
| 2026.08.21 | ₩100,043 | ₩100,043 | ₩98,495 | ₩98,909 | -1.13% | 79.6만 |
|---|
| 2026.08.20 | ₩99,069 | ₩100,190 | ₩97,894 | ₩98,508 | -0.57% | 116.3만 |
|---|
| 2026.08.19 | ₩98,174 | ₩101,125 | ₩98,108 | ₩100,337 | +2.20% | 117.3만 |
|---|
| 2026.08.18 | ₩98,789 | ₩98,922 | ₩97,187 | ₩97,454 | -1.35% | 69.2만 |
|---|
| 2026.08.17 | ₩97,587 | ₩98,895 | ₩97,293 | ₩98,748 | +1.19% | 70.6만 |
|---|
| 2026.08.14 | ₩98,602 | ₩99,523 | ₩98,068 | ₩98,882 | +0.28% | 54.2만 |
|---|
| 2026.08.13 | ₩96,893 | ₩98,628 | ₩96,719 | ₩98,481 | +1.64% | 81.4만 |
|---|
| 2026.08.12 | ₩100,070 | ₩100,070 | ₩96,706 | ₩96,839 | -3.23% | 87.1만 |
|---|
| 2026.08.11 | ₩97,614 | ₩100,230 | ₩97,614 | ₩99,816 | +2.26% | 62.9만 |
|---|
| 2026.08.10 | ₩97,787 | ₩98,602 | ₩96,666 | ₩98,014 | +0.23% | 92만 |
|---|
| 2026.08.07 | ₩98,214 | ₩99,456 | ₩97,600 | ₩98,308 | +0.10% | 66.1만 |
|---|
| 2026.08.06 | ₩98,535 | ₩100,617 | ₩97,894 | ₩98,121 | -0.42% | 115.3만 |
|---|
| 2026.08.05 | ₩99,069 | ₩99,069 | ₩96,773 | ₩97,921 | -1.16% | 110.2만 |
|---|
| 2026.08.04 | ₩96,199 | ₩98,789 | ₩94,824 | ₩98,655 | +2.55% | 159.6만 |
|---|
| 2026.08.03 | ₩94,343 | ₩96,426 | ₩94,009 | ₩96,092 | +1.85% | 159.2만 |
|---|
| 2026.07.31 | ₩93,302 | ₩94,116 | ₩89,924 | ₩93,382 | +0.09% | 180.3만 |
|---|
| 2026.07.30 | ₩91,393 | ₩95,211 | ₩90,098 | ₩93,542 | +2.35% | 227.6만 |
|---|
| 2026.07.29 | ₩90,925 | ₩91,393 | ₩89,163 | ₩89,817 | -1.22% | 97.6만 |
|---|
| 2026.07.28 | ₩90,685 | ₩92,848 | ₩90,685 | ₩90,966 | +0.31% | 94만 |
|---|
| 2026.07.27 | ₩90,992 | ₩91,740 | ₩89,884 | ₩90,351 | -0.70% | 135.2만 |
|---|
| 2026.07.24 | ₩90,859 | ₩92,167 | ₩90,458 | ₩91,046 | +0.21% | 103.9만 |
|---|
| 2026.07.23 | ₩92,127 | ₩93,382 | ₩90,018 | ₩90,672 | -1.58% | 107.6만 |
|---|
| 2026.07.22 | ₩93,102 | ₩94,103 | ₩91,740 | ₩92,621 | -0.52% | 237.2만 |
|---|
| 2026.07.21 | ₩91,299 | ₩92,861 | ₩90,004 | ₩92,100 | +0.88% | 133.4만 |
|---|
| 2026.07.20 | ₩91,126 | ₩91,393 | ₩89,978 | ₩90,885 | -0.26% | 96만 |
|---|
| 2026.07.17 | ₩92,394 | ₩93,996 | ₩91,112 | ₩91,580 | -0.88% | 94.7만 |
|---|
| 2026.07.16 | ₩90,939 | ₩93,542 | ₩89,751 | ₩92,327 | +1.53% | 171만 |
|---|
| 2026.07.15 | ₩89,577 | ₩91,726 | ₩89,577 | ₩90,578 | +1.12% | 96만 |
|---|
| 2026.07.14 | ₩90,752 | ₩91,486 | ₩89,484 | ₩89,751 | -1.10% | 84.5만 |
|---|
| 2026.07.13 | ₩90,859 | ₩92,114 | ₩88,790 | ₩89,724 | -1.25% | 112.5만 |
|---|
| 2026.07.10 | ₩90,645 | ₩91,219 | ₩89,871 | ₩90,205 | -0.49% | 86.1만 |
|---|
| 2026.07.09 | ₩90,084 | ₩90,872 | ₩89,030 | ₩89,724 | -0.40% | 96.8만 |
|---|
| 2026.07.08 | ₩92,594 | ₩92,648 | ₩89,283 | ₩89,310 | -3.55% | 168.2만 |
|---|
| 2026.07.07 | ₩91,993 | ₩93,969 | ₩91,887 | ₩92,941 | +1.03% | 120.8만 |
|---|
| 2026.07.06 | ₩91,099 | ₩92,154 | ₩90,512 | ₩91,980 | +0.97% | 106.1만 |
|---|
| 2026.07.02 | ₩90,325 | ₩92,728 | ₩90,271 | ₩91,927 | +1.77% | 113.4만 |
|---|
| 2026.07.01 | ₩88,376 | ₩91,459 | ₩88,109 | ₩89,564 | +1.34% | 160.1만 |
|---|
| 2026.06.30 | ₩89,577 | ₩90,605 | ₩88,135 | ₩89,417 | -0.18% | 227.4만 |
|---|
| 2026.06.29 | ₩93,502 | ₩93,502 | ₩88,776 | ₩89,337 | -4.45% | 157.5만 |
|---|
| 2026.06.26 | ₩93,475 | ₩94,623 | ₩92,314 | ₩94,396 | +0.99% | 220.3만 |
|---|
| 2026.06.25 | ₩93,649 | ₩95,091 | ₩92,875 | ₩94,263 | +0.66% | 101만 |
|---|
| 2026.06.24 | ₩92,995 | ₩94,997 | ₩92,781 | ₩93,983 | +1.06% | 150.9만 |
|---|
| 2026.06.23 | ₩94,009 | ₩95,157 | ₩92,180 | ₩92,754 | -1.33% | 102.4만 |
|---|
| 2026.06.22 | ₩96,799 | ₩97,467 | ₩95,691 | ₩96,065 | -0.76% | 82.5만 |
|---|
| 2026.06.18 | ₩96,225 | ₩97,347 | ₩95,358 | ₩96,773 | +0.57% | 154.4만 |
|---|
| 2026.06.17 | ₩98,081 | ₩100,204 | ₩95,785 | ₩96,279 | -1.84% | 118만 |
|---|
| 2026.06.16 | ₩100,310 | ₩101,098 | ₩96,973 | ₩97,827 | -2.48% | 112.7만 |
|---|
| 2026.06.15 | ₩100,617 | ₩102,967 | ₩100,404 | ₩100,497 | -0.12% | 156.2만 |
|---|
| 2026.06.12 | ₩99,242 | ₩101,018 | ₩98,241 | ₩100,417 | +1.18% | 92.8만 |
|---|
| 2026.06.11 | ₩96,666 | ₩97,907 | ₩95,585 | ₩97,881 | +1.26% | 74.1만 |
|---|
| 2026.06.10 | ₩96,839 | ₩98,682 | ₩95,184 | ₩95,237 | -1.65% | 78.6만 |
|---|
| 2026.06.09 | ₩96,386 | ₩97,761 | ₩94,970 | ₩97,360 | +1.01% | 76.2만 |
|---|
| 2026.06.08 | ₩95,825 | ₩96,252 | ₩94,797 | ₩95,678 | -0.15% | 79.7만 |
|---|
| 2026.06.05 | ₩96,666 | ₩97,854 | ₩95,171 | ₩95,905 | -0.79% | 116.4만 |
|---|
| 2026.06.04 | ₩99,897 | ₩100,124 | ₩96,038 | ₩96,679 | -3.22% | 125.1만 |
|---|
| 2026.06.03 | ₩101,939 | ₩102,540 | ₩99,683 | ₩99,897 | -2.00% | 96.6만 |
|---|
| 2026.06.02 | ₩100,818 | ₩102,954 | ₩100,804 | ₩102,353 | +1.52% | 92.6만 |
|---|
| 2026.06.01 | ₩100,617 | ₩101,952 | ₩99,843 | ₩100,778 | +0.16% | 134.9만 |
|---|
| 2026.05.29 | ₩101,872 | ₩102,246 | ₩100,404 | ₩101,285 | -0.58% | 124.2만 |
|---|
| 2026.05.28 | ₩100,991 | ₩102,540 | ₩100,524 | ₩101,939 | +0.94% | 93.2만 |
|---|
| 2026.05.27 | ₩99,603 | ₩102,633 | ₩98,975 | ₩101,338 | +1.74% | 116.1만 |
|---|
| 2026.05.26 | ₩100,137 | ₩100,390 | ₩98,575 | ₩99,309 | -0.83% | 88.6만 |
|---|
| 2026.05.22 | ₩98,522 | ₩99,963 | ₩97,827 | ₩98,949 | +0.43% | 124.7만 |
|---|
| 2026.05.21 | ₩94,597 | ₩98,361 | ₩92,527 | ₩97,707 | +3.29% | 211.8만 |
|---|
| 2026.05.20 | ₩91,286 | ₩94,423 | ₩90,538 | ₩94,316 | +3.32% | 181.7만 |
|---|
| 2026.05.19 | ₩93,662 | ₩94,116 | ₩90,885 | ₩90,979 | -2.86% | 123.4만 |
|---|
| 2026.05.18 | ₩95,731 | ₩96,265 | ₩93,689 | ₩94,703 | -1.07% | 73.4만 |
|---|
| 2026.05.15 | ₩96,626 | ₩97,280 | ₩95,237 | ₩95,558 | -1.11% | 101.2만 |
|---|
| 2026.05.14 | ₩99,363 | ₩100,003 | ₩96,733 | ₩96,746 | -2.63% | 78.8만 |
|---|
| 2026.05.13 | ₩99,509 | ₩100,003 | ₩98,415 | ₩98,562 | -0.95% | 104.4만 |
|---|
| 2026.05.12 | ₩99,456 | ₩99,616 | ₩97,200 | ₩99,109 | -0.35% | 72만 |
|---|
| 2026.05.11 | ₩99,162 | ₩100,524 | ₩97,480 | ₩99,643 | +0.48% | 75.9만 |
|---|
| 2026.05.08 | ₩99,202 | ₩99,403 | ₩97,694 | ₩98,321 | -0.89% | 85.9만 |
|---|
| 2026.05.07 | ₩101,712 | ₩102,700 | ₩98,148 | ₩98,375 | -3.28% | 146.8만 |
|---|
| 2026.05.06 | ₩103,701 | ₩104,636 | ₩101,058 | ₩101,111 | -2.50% | 140.7만 |
|---|
| 2026.05.05 | ₩102,980 | ₩104,462 | ₩101,792 | ₩103,181 | +0.19% | 102.8만 |
|---|
| 2026.05.04 | ₩105,330 | ₩105,530 | ₩100,591 | ₩102,420 | -2.76% | 150만 |
|---|
| 2026.05.01 | ₩100,484 | ₩103,554 | ₩99,029 | ₩103,501 | +3.00% | 262.8만 |
|---|
| 2026.04.30 | ₩94,463 | ₩98,602 | ₩93,956 | ₩97,574 | +3.29% | 198.1만 |
|---|
| 2026.04.29 | ₩96,319 | ₩96,626 | ₩93,328 | ₩94,009 | -2.40% | 104만 |
|---|
| 2026.04.28 | ₩96,973 | ₩96,973 | ₩93,996 | ₩95,625 | -1.39% | 82.7만 |
|---|
| 2026.04.27 | ₩97,213 | ₩98,628 | ₩95,731 | ₩96,265 | -0.98% | 129.2만 |
|---|
| 2026.04.24 | ₩96,279 | ₩97,413 | ₩95,144 | ₩96,119 | -0.17% | 116.2만 |
|---|
| 2026.04.23 | ₩96,879 | ₩97,280 | ₩94,316 | ₩96,012 | -0.90% | 82.2만 |
|---|
| 2026.04.22 | ₩97,787 | ₩98,748 | ₩96,065 | ₩96,826 | -0.98% | 114.4만 |
|---|
| 2026.04.21 | ₩98,335 | ₩98,949 | ₩96,199 | ₩96,733 | -1.63% | 100.7만 |
|---|
| 2026.04.20 | ₩97,680 | ₩99,136 | ₩97,680 | ₩98,308 | +0.64% | 80.3만 |
|---|
| 2026.04.17 | ₩96,653 | ₩99,363 | ₩96,292 | ₩98,495 | +1.91% | 181.6만 |
|---|
| 2026.04.16 | ₩97,454 | ₩98,882 | ₩96,239 | ₩97,921 | +0.48% | 109.7만 |
|---|
| 2026.04.15 | ₩98,121 | ₩98,255 | ₩94,623 | ₩97,120 | -1.02% | 154만 |
|---|
| 2026.04.14 | ₩100,911 | ₩100,911 | ₩97,667 | ₩98,508 | -2.38% | 186.2만 |
|---|
| 2026.04.13 | ₩99,096 | ₩99,816 | ₩97,213 | ₩98,802 | -0.30% | 102.4만 |
|---|
| 2026.04.10 | ₩97,707 | ₩99,830 | ₩97,467 | ₩99,122 | +1.45% | 82.5만 |
|---|
| 2026.04.09 | ₩99,590 | ₩99,590 | ₩95,985 | ₩97,066 | -2.53% | 155.8만 |
|---|
| 2026.04.08 | ₩101,458 | ₩101,672 | ₩97,574 | ₩99,149 | -2.28% | 192.6만 |
|---|
| 2026.04.07 | ₩99,189 | ₩100,244 | ₩97,307 | ₩99,523 | +0.34% | 115만 |
|---|
| 2026.04.06 | ₩99,403 | ₩100,524 | ₩96,839 | ₩97,841 | -1.57% | 105.9만 |
|---|
| 2026.04.02 | ₩99,683 | ₩102,446 | ₩98,762 | ₩100,217 | +0.54% | 108.8만 |
|---|
| 2026.04.01 | ₩102,166 | ₩103,821 | ₩101,151 | ₩101,205 | -0.94% | 173.8만 |
|---|
| 2026.03.31 | ₩98,308 | ₩101,992 | ₩98,308 | ₩101,886 | +3.64% | 204.1만 |
|---|
| 2026.03.30 | ₩96,279 | ₩98,735 | ₩95,665 | ₩96,853 | +0.60% | 235만 |
|---|
| 2026.03.27 | ₩96,038 | ₩96,813 | ₩94,583 | ₩95,051 | -1.03% | 158.2만 |
|---|
| 2026.03.26 | ₩94,156 | ₩96,906 | ₩93,956 | ₩96,786 | +2.79% | 129.3만 |
|---|
| 2026.03.25 | ₩94,183 | ₩95,638 | ₩93,489 | ₩95,318 | +1.20% | 99.4만 |
|---|
| 2026.03.24 | ₩89,817 | ₩94,370 | ₩89,591 | ₩93,382 | +3.97% | 101.1만 |
|---|
| 2026.03.23 | ₩89,430 | ₩91,953 | ₩89,043 | ₩90,792 | +1.52% | 138.4만 |
|---|
| 2026.03.20 | ₩91,927 | ₩92,341 | ₩86,226 | ₩87,214 | -5.13% | 509.8만 |
|---|
| 2026.03.19 | ₩90,618 | ₩91,967 | ₩89,684 | ₩91,793 | +1.30% | 208.3만 |
|---|
| 2026.03.18 | ₩94,784 | ₩95,718 | ₩91,913 | ₩91,993 | -2.94% | 224.5만 |
|---|
| 2026.03.17 | ₩93,809 | ₩96,372 | ₩92,968 | ₩95,144 | +1.42% | 139.7만 |
|---|
| 2026.03.16 | ₩92,915 | ₩94,770 | ₩92,794 | ₩92,875 | -0.04% | 143.7만 |
|---|
| 2026.03.13 | ₩95,411 | ₩96,492 | ₩92,354 | ₩92,447 | -3.11% | 162.7만 |
|---|
| 2026.03.12 | ₩90,338 | ₩94,490 | ₩88,589 | ₩94,236 | +4.32% | 300.3만 |
|---|
| 2026.03.11 | ₩92,314 | ₩92,835 | ₩89,524 | ₩90,405 | -2.07% | 156.2만 |
|---|
| 2026.03.10 | ₩93,515 | ₩94,597 | ₩92,114 | ₩92,407 | -1.18% | 159.7만 |
|---|
| 2026.03.09 | ₩92,514 | ₩94,343 | ₩89,444 | ₩92,915 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩94,583 | ₩95,504 | ₩92,381 | ₩93,889 | -0.73% | 125.7만 |
|---|
| 2026.03.05 | ₩98,054 | ₩100,577 | ₩95,705 | ₩96,359 | -1.73% | 152.6만 |
|---|
| 2026.03.04 | ₩100,364 | ₩100,364 | ₩97,627 | ₩98,054 | -2.30% | 140.4만 |
|---|
| 2026.03.03 | ₩97,000 | ₩99,523 | ₩95,197 | ₩99,002 | +2.06% | 161.8만 |
|---|
| 2026.03.02 | ₩98,909 | ₩101,458 | ₩95,571 | ₩100,497 | +1.61% | 173.3만 |
|---|
| 2026.02.27 | ₩98,909 | ₩101,138 | ₩98,174 | ₩100,804 | +1.92% | 123.1만 |
|---|
| 2026.02.26 | ₩101,485 | ₩102,780 | ₩98,909 | ₩100,417 | -1.05% | 123.5만 |
|---|
| 2026.02.25 | ₩103,167 | ₩104,222 | ₩99,963 | ₩100,751 | -2.34% | 125.7만 |
|---|
| 2026.02.24 | ₩102,580 | ₩104,102 | ₩101,992 | ₩102,954 | +0.36% | 111.2만 |
|---|
| 2026.02.23 | ₩104,155 | ₩105,597 | ₩101,325 | ₩102,219 | -1.86% | 132.5만 |
|---|
| 2026.02.20 | ₩103,821 | ₩106,518 | ₩102,687 | ₩105,677 | +1.79% | 137.6만 |
|---|
| 2026.02.19 | ₩106,184 | ₩107,199 | ₩103,141 | ₩104,155 | -1.91% | 155.8만 |
|---|
| 2026.02.18 | ₩106,438 | ₩108,320 | ₩106,078 | ₩107,145 | +0.66% | 150.2만 |
|---|
| 2026.02.17 | ₩107,186 | ₩107,266 | ₩104,943 | ₩105,610 | -1.47% | 115.5만 |
|---|
| 2026.02.13 | ₩106,158 | ₩107,960 | ₩105,944 | ₩106,905 | +0.70% | 145.4만 |
|---|
| 2026.02.12 | ₩108,440 | ₩111,431 | ₩105,824 | ₩106,545 | -1.75% | 158.7만 |
|---|
| 2026.02.11 | ₩107,720 | ₩110,643 | ₩107,720 | ₩108,614 | +0.83% | 153.1만 |
|---|
| 2026.02.10 | ₩104,662 | ₩109,228 | ₩104,609 | ₩107,586 | +2.79% | 224.6만 |
|---|
| 2026.02.09 | ₩103,167 | ₩105,170 | ₩102,313 | ₩104,636 | +1.42% | 166.4만 |
|---|
| 2026.02.06 | ₩102,126 | ₩104,262 | ₩101,979 | ₩103,368 | +1.22% | 130.5만 |
|---|
| 2026.02.05 | ₩104,249 | ₩104,783 | ₩100,230 | ₩101,565 | -2.57% | 189.7만 |
|---|
| 2026.02.04 | ₩102,393 | ₩105,877 | ₩101,752 | ₩104,783 | +2.33% | 330.3만 |
|---|
| 2026.02.03 | ₩96,119 | ₩101,605 | ₩94,997 | ₩101,325 | +5.42% | 376.3만 |
|---|
| 2026.02.02 | ₩92,100 | ₩96,466 | ₩91,299 | ₩95,424 | +3.61% | 225.3만 |
|---|
| 2026.01.30 | ₩94,076 | ₩96,626 | ₩90,538 | ₩92,541 | -1.63% | 397.8만 |
|---|
| 2026.01.29 | ₩93,075 | ₩94,383 | ₩90,125 | ₩92,100 | -1.05% | 227.8만 |
|---|
| 2026.01.28 | ₩93,061 | ₩93,449 | ₩90,966 | ₩92,154 | -0.98% | 232.4만 |
|---|
| 2026.01.27 | ₩91,953 | ₩92,848 | ₩91,179 | ₩92,007 | +0.06% | 169.8만 |
|---|
| 2026.01.26 | ₩92,487 | ₩92,487 | ₩91,219 | ₩91,967 | -0.56% | 144.3만 |
|---|
| 2026.01.23 | ₩91,219 | ₩92,527 | ₩90,979 | ₩91,726 | +0.56% | 106만 |
|---|
| 2026.01.22 | ₩91,606 | ₩93,008 | ₩91,006 | ₩92,047 | +0.48% | 139만 |
|---|
| 2026.01.21 | ₩89,737 | ₩91,406 | ₩88,776 | ₩91,179 | +1.61% | 164만 |
|---|
| 2026.01.20 | ₩89,711 | ₩89,951 | ₩87,268 | ₩88,362 | -1.50% | 198.7만 |
|---|
| 2026.01.16 | ₩92,127 | ₩92,381 | ₩90,872 | ₩91,673 | -0.49% | 128.5만 |
|---|
| 2026.01.15 | ₩93,288 | ₩93,983 | ₩91,646 | ₩93,756 | +0.50% | 123만 |
|---|
| 2026.01.14 | ₩91,446 | ₩93,222 | ₩90,752 | ₩92,501 | +1.15% | 158.7만 |
|---|
| 2026.01.13 | ₩91,393 | ₩92,327 | ₩89,871 | ₩90,872 | -0.57% | 104.5만 |
|---|
| 2026.01.12 | ₩91,233 | ₩92,274 | ₩89,871 | ₩91,313 | +0.09% | 128만 |
|---|
| 2026.01.09 | ₩91,593 | ₩92,034 | ₩90,178 | ₩91,793 | +0.22% | 136.5만 |
|---|
| 2026.01.08 | ₩87,455 | ₩93,862 | ₩87,455 | ₩91,820 | +4.99% | 231.8만 |
|---|
| 2026.01.07 | ₩91,006 | ₩91,446 | ₩87,882 | ₩88,442 | -2.82% | 192.6만 |
|---|
| 2026.01.06 | ₩86,133 | ₩91,286 | ₩86,066 | ₩91,206 | +5.89% | 261만 |
|---|
| 2026.01.05 | ₩85,546 | ₩87,775 | ₩85,546 | ₩86,440 | +1.05% | 146.8만 |
|---|
| 2026.01.02 | ₩85,719 | ₩86,173 | ₩84,518 | ₩85,893 | +0.20% | 80.9만 |
|---|
| 2025.12.31 | ₩85,385 | ₩86,226 | ₩84,865 | ₩85,212 | -0.20% | 103.2만 |
|---|
| 2025.12.30 | ₩84,865 | ₩86,026 | ₩84,745 | ₩85,879 | +1.20% | 83.8만 |
|---|
| 2025.12.29 | ₩84,811 | ₩85,439 | ₩84,144 | ₩85,065 | +0.30% | 94.1만 |
|---|
| 2025.12.26 | ₩83,837 | ₩84,891 | ₩83,543 | ₩84,798 | +1.15% | 73.2만 |
|---|
| 2025.12.24 | ₩83,423 | ₩84,090 | ₩83,329 | ₩83,917 | +0.59% | 40.4만 |
|---|
| 2025.12.23 | ₩84,638 | ₩85,012 | ₩83,116 | ₩83,423 | -1.44% | 105.9만 |
|---|
| 2025.12.22 | ₩85,425 | ₩85,719 | ₩84,117 | ₩84,464 | -1.13% | 141.2만 |
|---|
| 2025.12.19 | ₩83,970 | ₩85,225 | ₩83,917 | ₩84,851 | +1.05% | 260.9만 |
|---|
| 2025.12.18 | ₩85,172 | ₩86,694 | ₩85,052 | ₩85,639 | +0.55% | 110.8만 |
|---|
| 2025.12.17 | ₩84,851 | ₩87,107 | ₩84,638 | ₩85,345 | +0.58% | 179.3만 |
|---|
| 2025.12.16 | ₩85,172 | ₩86,266 | ₩84,638 | ₩84,971 | -0.24% | 240.4만 |
|---|
| 2025.12.15 | ₩86,213 | ₩86,360 | ₩84,077 | ₩85,372 | -0.98% | 196.7만 |
|---|
| 2025.12.12 | ₩87,895 | ₩88,242 | ₩86,440 | ₩86,934 | -1.09% | 220.1만 |
|---|
| 2025.12.11 | ₩86,200 | ₩88,082 | ₩86,106 | ₩87,895 | +1.97% | 213.8만 |
|---|
| 2025.12.10 | ₩81,768 | ₩86,881 | ₩81,554 | ₩86,720 | +6.06% | 201.9만 |
|---|
| 2025.12.09 | ₩80,486 | ₩82,755 | ₩80,366 | ₩81,714 | +1.53% | 209.6만 |
|---|
| 2025.12.08 | ₩82,141 | ₩82,141 | ₩80,366 | ₩80,646 | -1.82% | 170.8만 |
|---|
| 2025.12.05 | ₩81,874 | ₩83,890 | ₩81,180 | ₩82,141 | +0.33% | 165.7만 |
|---|
| 2025.12.04 | ₩82,328 | ₩82,515 | ₩80,486 | ₩80,980 | -1.64% | 155.2만 |
|---|
| 2025.12.03 | ₩81,087 | ₩83,036 | ₩80,566 | ₩82,195 | +1.37% | 179.8만 |
|---|
| 2025.12.02 | ₩82,982 | ₩83,570 | ₩78,497 | ₩81,420 | -1.88% | 275.1만 |
|---|
| 2025.12.01 | ₩82,168 | ₩84,157 | ₩82,128 | ₩82,702 | +0.65% | 169.2만 |
|---|
| 2025.11.28 | ₩81,768 | ₩83,116 | ₩81,768 | ₩82,876 | +1.36% | 52만 |
|---|
| 2025.11.26 | ₩80,593 | ₩82,422 | ₩80,593 | ₩81,768 | +1.46% | 146.8만 |
|---|
| 2025.11.25 | ₩79,365 | ₩81,794 | ₩79,284 | ₩80,926 | +1.97% | 181.6만 |
|---|
| 2025.11.24 | ₩79,511 | ₩79,511 | ₩77,963 | ₩78,403 | -1.39% | 159.7만 |
|---|
| 2025.11.21 | ₩76,000 | ₩80,219 | ₩75,680 | ₩79,471 | +4.57% | 158.8만 |
|---|
| 2025.11.20 | ₩77,536 | ₩77,562 | ₩74,906 | ₩75,253 | -2.94% | 164만 |
|---|
| 2025.11.19 | ₩76,841 | ₩77,429 | ₩75,947 | ₩76,681 | -0.21% | 120.6만 |
|---|
| 2025.11.18 | ₩76,494 | ₩77,509 | ₩75,720 | ₩76,775 | +0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩80,339 | ₩80,446 | ₩76,628 | ₩76,748 | -4.47% | 197.1만 |
|---|
| 2025.11.14 | ₩82,088 | ₩82,822 | ₩80,099 | ₩80,433 | -2.02% | 195.1만 |
|---|
| 2025.11.13 | ₩81,661 | ₩84,077 | ₩81,327 | ₩83,730 | +2.53% | 160.3만 |
|---|
| 2025.11.12 | ₩81,434 | ₩82,342 | ₩81,047 | ₩81,354 | -0.10% | 120.2만 |
|---|
| 2025.11.11 | ₩82,168 | ₩82,649 | ₩81,247 | ₩81,340 | -1.01% | 155만 |
|---|
| 2025.11.10 | ₩82,101 | ₩82,462 | ₩80,446 | ₩82,141 | +0.05% | 189.4만 |
|---|
| 2025.11.07 | ₩79,645 | ₩82,035 | ₩79,471 | ₩81,768 | +2.67% | 228.2만 |
|---|
| 2025.11.06 | ₩82,462 | ₩82,462 | ₩79,271 | ₩79,618 | -3.45% | 249.3만 |
|---|
| 2025.11.05 | ₩80,940 | ₩82,662 | ₩80,286 | ₩81,554 | +0.76% | 278.4만 |
|---|
| 2025.11.04 | ₩78,590 | ₩82,168 | ₩75,760 | ₩81,087 | +3.18% | 537.5만 |
|---|
| 2025.11.03 | ₩78,924 | ₩79,431 | ₩76,815 | ₩77,282 | -2.08% | 2997.7만 |
|---|
| 2025.10.31 | ₩79,271 | ₩79,965 | ₩78,363 | ₩79,458 | +0.24% | 358만 |
|---|
| 2025.10.30 | ₩80,099 | ₩80,740 | ₩78,964 | ₩79,725 | -0.47% | 238.6만 |
|---|
| 2025.10.29 | ₩83,984 | ₩84,451 | ₩81,167 | ₩81,541 | -2.91% | 197.1만 |
|---|
| 2025.10.28 | ₩84,771 | ₩85,425 | ₩83,717 | ₩84,584 | -0.22% | 200.8만 |
|---|
| 2025.10.27 | ₩84,357 | ₩85,666 | ₩84,130 | ₩85,145 | +0.93% | 191.9만 |
|---|
| 2025.10.24 | ₩84,891 | ₩84,971 | ₩83,556 | ₩83,703 | -1.40% | 126만 |
|---|
| 2025.10.23 | ₩83,169 | ₩85,345 | ₩83,169 | ₩84,211 | +1.25% | 187.5만 |
|---|
| 2025.10.22 | ₩82,542 | ₩83,076 | ₩81,434 | ₩81,701 | -1.02% | 111.2만 |
|---|
| 2025.10.21 | ₩81,914 | ₩83,516 | ₩81,434 | ₩82,969 | +1.29% | 148.1만 |
|---|
| 2025.10.20 | ₩82,208 | ₩83,436 | ₩81,861 | ₩82,155 | -0.06% | 136만 |
|---|
| 2025.10.17 | ₩80,513 | ₩82,008 | ₩80,406 | ₩81,808 | +1.61% | 123.6만 |
|---|
| 2025.10.16 | ₩81,674 | ₩81,994 | ₩79,378 | ₩80,312 | -1.67% | 142.6만 |
|---|
| 2025.10.15 | ₩81,327 | ₩82,075 | ₩80,326 | ₩80,993 | -0.41% | 88.4만 |
|---|
| 2025.10.14 | ₩78,564 | ₩81,380 | ₩77,896 | ₩80,820 | +2.87% | 146.4만 |
|---|
| 2025.10.13 | ₩79,752 | ₩80,780 | ₩78,764 | ₩80,179 | +0.54% | 152.1만 |
|---|
| 2025.10.10 | ₩81,994 | ₩82,061 | ₩77,349 | ₩77,696 | -5.24% | 172.4만 |
|---|