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 | ₩85,201 | ₩85,348 | ₩83,716 | ₩83,903 | -1.52% | 98.2만 |
| 2026.10.08 | ₩85,897 | ₩85,897 | ₩83,997 | ₩85,335 | -0.65% | 198.9만 |
| 2026.10.07 | ₩85,696 | ₩86,366 | ₩84,251 | ₩84,653 | -1.22% | 159.8만 |
| 2026.10.06 | ₩87,249 | ₩87,985 | ₩85,322 | ₩85,804 | -1.66% | 140.7만 |
| 2026.10.05 | ₩88,708 | ₩88,708 | ₩86,018 | ₩86,914 | -2.02% | 136.3만 |
| 2026.10.02 | ₩86,499 | ₩87,958 | ₩85,924 | ₩86,821 | +0.37% | 115.9만 |
| 2026.10.01 | ₩86,914 | ₩87,383 | ₩83,154 | ₩85,723 | -1.37% | 184.6만 |
| 2026.09.30 | ₩87,891 | ₩88,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,781 |
| -1.26% |
| 138.3만 |
| 2026.09.29 | ₩88,601 | ₩88,694 | ₩87,530 | ₩87,998 | -0.68% | 125.3만 |
|---|
| 2026.09.28 | ₩88,654 | ₩89,631 | ₩87,597 | ₩88,962 | +0.35% | 127.3만 |
|---|
| 2026.09.25 | ₩88,922 | ₩89,658 | ₩88,628 | ₩89,631 | +0.80% | 99.4만 |
|---|
| 2026.09.24 | ₩89,176 | ₩89,578 | ₩87,463 | ₩88,587 | -0.66% | 149.7만 |
|---|
| 2026.09.23 | ₩89,350 | ₩90,461 | ₩89,002 | ₩89,404 | +0.06% | 79.8만 |
|---|
| 2026.09.22 | ₩88,253 | ₩90,501 | ₩88,092 | ₩89,765 | +1.71% | 110.5만 |
|---|
| 2026.09.21 | ₩88,561 | ₩88,561 | ₩87,008 | ₩87,115 | -1.63% | 110.4만 |
|---|
| 2026.09.18 | ₩87,784 | ₩88,253 | ₩86,888 | ₩87,918 | +0.15% | 203.6만 |
|---|
| 2026.09.17 | ₩88,199 | ₩89,444 | ₩87,918 | ₩88,654 | +0.52% | 118.4만 |
|---|
| 2026.09.16 | ₩88,454 | ₩88,788 | ₩86,218 | ₩87,088 | -1.54% | 119.1만 |
|---|
| 2026.09.15 | ₩88,868 | ₩89,096 | ₩87,155 | ₩88,172 | -0.78% | 175.1만 |
|---|
| 2026.09.14 | ₩90,341 | ₩90,822 | ₩89,471 | ₩89,671 | -0.74% | 100.7만 |
|---|
| 2026.09.11 | ₩92,027 | ₩92,509 | ₩90,501 | ₩91,157 | -0.95% | 151.8만 |
|---|
| 2026.09.10 | ₩91,157 | ₩91,612 | ₩90,301 | ₩91,518 | +0.40% | 114.5만 |
|---|
| 2026.09.09 | ₩94,302 | ₩95,012 | ₩91,411 | ₩91,465 | -3.01% | 112.7만 |
|---|
| 2026.09.08 | ₩95,159 | ₩95,681 | ₩93,432 | ₩94,209 | -1.00% | 86.9만 |
|---|
| 2026.09.04 | ₩96,002 | ₩96,002 | ₩93,901 | ₩95,279 | -0.75% | 62.7만 |
|---|
| 2026.09.03 | ₩97,648 | ₩97,648 | ₩94,155 | ₩94,717 | -3.00% | 63.4만 |
|---|
| 2026.09.02 | ₩94,329 | ₩97,461 | ₩94,329 | ₩96,578 | +2.38% | 96.9만 |
|---|
| 2026.09.01 | ₩95,948 | ₩96,283 | ₩93,633 | ₩93,874 | -2.16% | 99.9만 |
|---|
| 2026.08.31 | ₩98,143 | ₩98,331 | ₩96,390 | ₩96,952 | -1.21% | 112.9만 |
|---|
| 2026.08.28 | ₩98,184 | ₩99,174 | ₩96,845 | ₩97,742 | -0.45% | 77.1만 |
|---|
| 2026.08.27 | ₩96,925 | ₩97,929 | ₩96,430 | ₩97,233 | +0.32% | 63만 |
|---|
| 2026.08.26 | ₩96,939 | ₩97,916 | ₩95,948 | ₩97,608 | +0.69% | 71.5만 |
|---|
| 2026.08.25 | ₩97,247 | ₩97,715 | ₩95,253 | ₩96,390 | -0.88% | 80.3만 |
|---|
| 2026.08.24 | ₩99,455 | ₩99,736 | ₩97,126 | ₩97,287 | -2.18% | 81.4만 |
|---|
| 2026.08.21 | ₩100,298 | ₩100,298 | ₩98,746 | ₩99,161 | -1.13% | 79.6만 |
|---|
| 2026.08.20 | ₩99,321 | ₩100,445 | ₩98,143 | ₩98,759 | -0.57% | 116.3만 |
|---|
| 2026.08.19 | ₩98,424 | ₩101,382 | ₩98,358 | ₩100,593 | +2.20% | 117.3만 |
|---|
| 2026.08.18 | ₩99,040 | ₩99,174 | ₩97,434 | ₩97,702 | -1.35% | 69.2만 |
|---|
| 2026.08.17 | ₩97,836 | ₩99,147 | ₩97,541 | ₩99,000 | +1.19% | 70.6만 |
|---|
| 2026.08.14 | ₩98,853 | ₩99,776 | ₩98,317 | ₩99,134 | +0.28% | 54.2만 |
|---|
| 2026.08.13 | ₩97,140 | ₩98,880 | ₩96,966 | ₩98,732 | +1.64% | 81.4만 |
|---|
| 2026.08.12 | ₩100,325 | ₩100,325 | ₩96,952 | ₩97,086 | -3.23% | 87.1만 |
|---|
| 2026.08.11 | ₩97,862 | ₩100,486 | ₩97,862 | ₩100,071 | +2.26% | 62.9만 |
|---|
| 2026.08.10 | ₩98,036 | ₩98,853 | ₩96,912 | ₩98,264 | +0.23% | 92만 |
|---|
| 2026.08.07 | ₩98,465 | ₩99,709 | ₩97,849 | ₩98,558 | +0.10% | 66.1만 |
|---|
| 2026.08.06 | ₩98,786 | ₩100,874 | ₩98,143 | ₩98,371 | -0.42% | 115.3만 |
|---|
| 2026.08.05 | ₩99,321 | ₩99,321 | ₩97,019 | ₩98,170 | -1.16% | 110.2만 |
|---|
| 2026.08.04 | ₩96,444 | ₩99,040 | ₩95,065 | ₩98,906 | +2.55% | 159.6만 |
|---|
| 2026.08.03 | ₩94,583 | ₩96,671 | ₩94,249 | ₩96,337 | +1.85% | 159.2만 |
|---|
| 2026.07.31 | ₩93,539 | ₩94,356 | ₩90,153 | ₩93,620 | +0.09% | 180.3만 |
|---|
| 2026.07.30 | ₩91,625 | ₩95,453 | ₩90,327 | ₩93,780 | +2.35% | 227.6만 |
|---|
| 2026.07.29 | ₩91,157 | ₩91,625 | ₩89,390 | ₩90,046 | -1.22% | 97.6만 |
|---|
| 2026.07.28 | ₩90,916 | ₩93,084 | ₩90,916 | ₩91,197 | +0.31% | 94만 |
|---|
| 2026.07.27 | ₩91,224 | ₩91,973 | ₩90,113 | ₩90,582 | -0.70% | 135.2만 |
|---|
| 2026.07.24 | ₩91,090 | ₩92,402 | ₩90,689 | ₩91,278 | +0.21% | 103.9만 |
|---|
| 2026.07.23 | ₩92,362 | ₩93,620 | ₩90,247 | ₩90,903 | -1.58% | 107.6만 |
|---|
| 2026.07.22 | ₩93,339 | ₩94,342 | ₩91,973 | ₩92,857 | -0.52% | 237.2만 |
|---|
| 2026.07.21 | ₩91,532 | ₩93,098 | ₩90,234 | ₩92,335 | +0.88% | 133.4만 |
|---|
| 2026.07.20 | ₩91,358 | ₩91,625 | ₩90,207 | ₩91,117 | -0.26% | 96만 |
|---|
| 2026.07.17 | ₩92,629 | ₩94,235 | ₩91,344 | ₩91,813 | -0.88% | 94.7만 |
|---|
| 2026.07.16 | ₩91,170 | ₩93,780 | ₩89,979 | ₩92,562 | +1.53% | 171만 |
|---|
| 2026.07.15 | ₩89,805 | ₩91,960 | ₩89,805 | ₩90,809 | +1.12% | 96만 |
|---|
| 2026.07.14 | ₩90,983 | ₩91,719 | ₩89,712 | ₩89,979 | -1.10% | 84.5만 |
|---|
| 2026.07.13 | ₩91,090 | ₩92,348 | ₩89,016 | ₩89,953 | -1.25% | 112.5만 |
|---|
| 2026.07.10 | ₩90,876 | ₩91,452 | ₩90,100 | ₩90,434 | -0.49% | 86.1만 |
|---|
| 2026.07.09 | ₩90,314 | ₩91,104 | ₩89,257 | ₩89,953 | -0.40% | 96.8만 |
|---|
| 2026.07.08 | ₩92,830 | ₩92,884 | ₩89,511 | ₩89,538 | -3.55% | 168.2만 |
|---|
| 2026.07.07 | ₩92,228 | ₩94,209 | ₩92,121 | ₩93,178 | +1.03% | 120.8만 |
|---|
| 2026.07.06 | ₩91,331 | ₩92,388 | ₩90,742 | ₩92,214 | +0.97% | 106.1만 |
|---|
| 2026.07.02 | ₩90,555 | ₩92,964 | ₩90,501 | ₩92,161 | +1.77% | 113.4만 |
|---|
| 2026.07.01 | ₩88,601 | ₩91,692 | ₩88,333 | ₩89,792 | +1.34% | 160.1만 |
|---|
| 2026.06.30 | ₩89,805 | ₩90,836 | ₩88,360 | ₩89,645 | -0.18% | 227.4만 |
|---|
| 2026.06.29 | ₩93,740 | ₩93,740 | ₩89,002 | ₩89,564 | -4.45% | 157.5만 |
|---|
| 2026.06.26 | ₩93,713 | ₩94,864 | ₩92,549 | ₩94,637 | +0.99% | 220.3만 |
|---|
| 2026.06.25 | ₩93,887 | ₩95,333 | ₩93,111 | ₩94,503 | +0.66% | 101만 |
|---|
| 2026.06.24 | ₩93,232 | ₩95,239 | ₩93,017 | ₩94,222 | +1.06% | 150.9만 |
|---|
| 2026.06.23 | ₩94,249 | ₩95,400 | ₩92,415 | ₩92,991 | -1.33% | 102.4만 |
|---|
| 2026.06.22 | ₩97,046 | ₩97,715 | ₩95,935 | ₩96,310 | -0.76% | 82.5만 |
|---|
| 2026.06.18 | ₩96,470 | ₩97,595 | ₩95,600 | ₩97,019 | +0.57% | 154.4만 |
|---|
| 2026.06.17 | ₩98,331 | ₩100,459 | ₩96,029 | ₩96,524 | -1.84% | 118만 |
|---|
| 2026.06.16 | ₩100,566 | ₩101,356 | ₩97,220 | ₩98,076 | -2.48% | 112.7만 |
|---|
| 2026.06.15 | ₩100,874 | ₩103,229 | ₩100,660 | ₩100,753 | -0.12% | 156.2만 |
|---|
| 2026.06.12 | ₩99,495 | ₩101,275 | ₩98,491 | ₩100,673 | +1.18% | 92.8만 |
|---|
| 2026.06.11 | ₩96,912 | ₩98,157 | ₩95,828 | ₩98,130 | +1.26% | 74.1만 |
|---|
| 2026.06.10 | ₩97,086 | ₩98,933 | ₩95,426 | ₩95,480 | -1.65% | 78.6만 |
|---|
| 2026.06.09 | ₩96,631 | ₩98,010 | ₩95,212 | ₩97,608 | +1.01% | 76.2만 |
|---|
| 2026.06.08 | ₩96,069 | ₩96,497 | ₩95,038 | ₩95,922 | -0.15% | 79.7만 |
|---|
| 2026.06.05 | ₩96,912 | ₩98,103 | ₩95,413 | ₩96,149 | -0.79% | 116.4만 |
|---|
| 2026.06.04 | ₩100,151 | ₩100,379 | ₩96,283 | ₩96,925 | -3.22% | 125.1만 |
|---|
| 2026.06.03 | ₩102,199 | ₩102,801 | ₩99,937 | ₩100,151 | -2.00% | 96.6만 |
|---|
| 2026.06.02 | ₩101,074 | ₩103,216 | ₩101,061 | ₩102,614 | +1.52% | 92.6만 |
|---|
| 2026.06.01 | ₩100,874 | ₩102,212 | ₩100,097 | ₩101,034 | +0.16% | 134.9만 |
|---|
| 2026.05.29 | ₩102,132 | ₩102,507 | ₩100,660 | ₩101,543 | -0.58% | 124.2만 |
|---|
| 2026.05.28 | ₩101,248 | ₩102,801 | ₩100,780 | ₩102,199 | +0.94% | 93.2만 |
|---|
| 2026.05.27 | ₩99,857 | ₩102,895 | ₩99,227 | ₩101,596 | +1.74% | 116.1만 |
|---|
| 2026.05.26 | ₩100,392 | ₩100,646 | ₩98,826 | ₩99,562 | -0.83% | 88.6만 |
|---|
| 2026.05.22 | ₩98,772 | ₩100,218 | ₩98,076 | ₩99,201 | +0.43% | 124.7만 |
|---|
| 2026.05.21 | ₩94,838 | ₩98,612 | ₩92,763 | ₩97,956 | +3.29% | 211.8만 |
|---|
| 2026.05.20 | ₩91,518 | ₩94,664 | ₩90,769 | ₩94,557 | +3.32% | 181.7만 |
|---|
| 2026.05.19 | ₩93,901 | ₩94,356 | ₩91,117 | ₩91,211 | -2.86% | 123.4만 |
|---|
| 2026.05.18 | ₩95,975 | ₩96,511 | ₩93,928 | ₩94,945 | -1.07% | 73.4만 |
|---|
| 2026.05.15 | ₩96,872 | ₩97,528 | ₩95,480 | ₩95,801 | -1.11% | 101.2만 |
|---|
| 2026.05.14 | ₩99,616 | ₩100,258 | ₩96,979 | ₩96,992 | -2.63% | 78.8만 |
|---|
| 2026.05.13 | ₩99,763 | ₩100,258 | ₩98,665 | ₩98,813 | -0.95% | 104.4만 |
|---|
| 2026.05.12 | ₩99,709 | ₩99,870 | ₩97,447 | ₩99,361 | -0.35% | 72만 |
|---|
| 2026.05.11 | ₩99,415 | ₩100,780 | ₩97,729 | ₩99,897 | +0.48% | 75.9만 |
|---|
| 2026.05.08 | ₩99,455 | ₩99,656 | ₩97,943 | ₩98,572 | -0.89% | 85.9만 |
|---|
| 2026.05.07 | ₩101,971 | ₩102,962 | ₩98,398 | ₩98,625 | -3.28% | 146.8만 |
|---|
| 2026.05.06 | ₩103,965 | ₩104,902 | ₩101,315 | ₩101,369 | -2.50% | 140.7만 |
|---|
| 2026.05.05 | ₩103,243 | ₩104,728 | ₩102,051 | ₩103,443 | +0.19% | 102.8만 |
|---|
| 2026.05.04 | ₩105,598 | ₩105,799 | ₩100,847 | ₩102,681 | -2.76% | 150만 |
|---|
| 2026.05.01 | ₩100,740 | ₩103,818 | ₩99,281 | ₩103,765 | +3.00% | 262.8만 |
|---|
| 2026.04.30 | ₩94,704 | ₩98,853 | ₩94,195 | ₩97,822 | +3.29% | 198.1만 |
|---|
| 2026.04.29 | ₩96,564 | ₩96,872 | ₩93,566 | ₩94,249 | -2.40% | 104만 |
|---|
| 2026.04.28 | ₩97,220 | ₩97,220 | ₩94,235 | ₩95,868 | -1.39% | 82.7만 |
|---|
| 2026.04.27 | ₩97,461 | ₩98,880 | ₩95,975 | ₩96,511 | -0.98% | 129.2만 |
|---|
| 2026.04.24 | ₩96,524 | ₩97,662 | ₩95,386 | ₩96,363 | -0.17% | 116.2만 |
|---|
| 2026.04.23 | ₩97,126 | ₩97,528 | ₩94,557 | ₩96,256 | -0.90% | 82.2만 |
|---|
| 2026.04.22 | ₩98,036 | ₩99,000 | ₩96,310 | ₩97,073 | -0.98% | 114.4만 |
|---|
| 2026.04.21 | ₩98,585 | ₩99,201 | ₩96,444 | ₩96,979 | -1.63% | 100.7만 |
|---|
| 2026.04.20 | ₩97,929 | ₩99,388 | ₩97,929 | ₩98,558 | +0.64% | 80.3만 |
|---|
| 2026.04.17 | ₩96,899 | ₩99,616 | ₩96,537 | ₩98,746 | +1.91% | 181.6만 |
|---|
| 2026.04.16 | ₩97,702 | ₩99,134 | ₩96,484 | ₩98,170 | +0.48% | 109.7만 |
|---|
| 2026.04.15 | ₩98,371 | ₩98,505 | ₩94,864 | ₩97,367 | -1.02% | 154만 |
|---|
| 2026.04.14 | ₩101,168 | ₩101,168 | ₩97,916 | ₩98,759 | -2.38% | 186.2만 |
|---|
| 2026.04.13 | ₩99,348 | ₩100,071 | ₩97,461 | ₩99,054 | -0.30% | 102.4만 |
|---|
| 2026.04.10 | ₩97,956 | ₩100,084 | ₩97,715 | ₩99,375 | +1.45% | 82.5만 |
|---|
| 2026.04.09 | ₩99,843 | ₩99,843 | ₩96,230 | ₩97,314 | -2.53% | 155.8만 |
|---|
| 2026.04.08 | ₩101,717 | ₩101,931 | ₩97,822 | ₩99,401 | -2.28% | 192.6만 |
|---|
| 2026.04.07 | ₩99,442 | ₩100,499 | ₩97,555 | ₩99,776 | +0.34% | 115만 |
|---|
| 2026.04.06 | ₩99,656 | ₩100,780 | ₩97,086 | ₩98,090 | -1.57% | 105.9만 |
|---|
| 2026.04.02 | ₩99,937 | ₩102,707 | ₩99,013 | ₩100,472 | +0.54% | 108.8만 |
|---|
| 2026.04.01 | ₩102,426 | ₩104,086 | ₩101,409 | ₩101,463 | -0.94% | 173.8만 |
|---|
| 2026.03.31 | ₩98,558 | ₩102,252 | ₩98,558 | ₩102,145 | +3.64% | 204.1만 |
|---|
| 2026.03.30 | ₩96,524 | ₩98,987 | ₩95,908 | ₩97,099 | +0.60% | 235만 |
|---|
| 2026.03.27 | ₩96,283 | ₩97,059 | ₩94,824 | ₩95,293 | -1.03% | 158.2만 |
|---|
| 2026.03.26 | ₩94,396 | ₩97,153 | ₩94,195 | ₩97,033 | +2.79% | 129.3만 |
|---|
| 2026.03.25 | ₩94,423 | ₩95,882 | ₩93,727 | ₩95,560 | +1.20% | 99.4만 |
|---|
| 2026.03.24 | ₩90,046 | ₩94,610 | ₩89,819 | ₩93,620 | +3.97% | 101.1만 |
|---|
| 2026.03.23 | ₩89,658 | ₩92,188 | ₩89,270 | ₩91,023 | +1.52% | 138.4만 |
|---|
| 2026.03.20 | ₩92,161 | ₩92,576 | ₩86,446 | ₩87,436 | -5.13% | 509.8만 |
|---|
| 2026.03.19 | ₩90,849 | ₩92,201 | ₩89,912 | ₩92,027 | +1.30% | 208.3만 |
|---|
| 2026.03.18 | ₩95,025 | ₩95,962 | ₩92,147 | ₩92,228 | -2.94% | 224.5만 |
|---|
| 2026.03.17 | ₩94,048 | ₩96,618 | ₩93,205 | ₩95,386 | +1.42% | 139.7만 |
|---|
| 2026.03.16 | ₩93,151 | ₩95,012 | ₩93,031 | ₩93,111 | -0.04% | 143.7만 |
|---|
| 2026.03.13 | ₩95,654 | ₩96,738 | ₩92,589 | ₩92,683 | -3.11% | 162.7만 |
|---|
| 2026.03.12 | ₩90,568 | ₩94,731 | ₩88,815 | ₩94,476 | +4.32% | 300.3만 |
|---|
| 2026.03.11 | ₩92,549 | ₩93,071 | ₩89,752 | ₩90,635 | -2.07% | 156.2만 |
|---|
| 2026.03.10 | ₩93,754 | ₩94,838 | ₩92,348 | ₩92,643 | -1.18% | 159.7만 |
|---|
| 2026.03.09 | ₩92,750 | ₩94,583 | ₩89,671 | ₩93,151 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩94,824 | ₩95,748 | ₩92,616 | ₩94,128 | -0.73% | 125.7만 |
|---|
| 2026.03.05 | ₩98,304 | ₩100,834 | ₩95,948 | ₩96,604 | -1.73% | 152.6만 |
|---|
| 2026.03.04 | ₩100,619 | ₩100,619 | ₩97,876 | ₩98,304 | -2.30% | 140.4만 |
|---|
| 2026.03.03 | ₩97,247 | ₩99,776 | ₩95,440 | ₩99,254 | +2.06% | 161.8만 |
|---|
| 2026.03.02 | ₩99,161 | ₩101,717 | ₩95,815 | ₩100,753 | +1.61% | 173.3만 |
|---|
| 2026.02.27 | ₩99,161 | ₩101,396 | ₩98,424 | ₩101,061 | +1.92% | 123.1만 |
|---|
| 2026.02.26 | ₩101,744 | ₩103,042 | ₩99,161 | ₩100,673 | -1.05% | 123.5만 |
|---|
| 2026.02.25 | ₩103,430 | ₩104,487 | ₩100,218 | ₩101,008 | -2.34% | 125.7만 |
|---|
| 2026.02.24 | ₩102,841 | ₩104,367 | ₩102,252 | ₩103,216 | +0.36% | 111.2만 |
|---|
| 2026.02.23 | ₩104,420 | ₩105,866 | ₩101,583 | ₩102,480 | -1.86% | 132.5만 |
|---|
| 2026.02.20 | ₩104,086 | ₩106,789 | ₩102,948 | ₩105,946 | +1.79% | 137.6만 |
|---|
| 2026.02.19 | ₩106,455 | ₩107,472 | ₩103,403 | ₩104,420 | -1.91% | 155.8만 |
|---|
| 2026.02.18 | ₩106,709 | ₩108,596 | ₩106,348 | ₩107,418 | +0.66% | 150.2만 |
|---|
| 2026.02.17 | ₩107,459 | ₩107,539 | ₩105,210 | ₩105,879 | -1.47% | 115.5만 |
|---|
| 2026.02.13 | ₩106,428 | ₩108,235 | ₩106,214 | ₩107,177 | +0.70% | 145.4만 |
|---|
| 2026.02.12 | ₩108,717 | ₩111,715 | ₩106,093 | ₩106,816 | -1.75% | 158.7만 |
|---|
| 2026.02.11 | ₩107,994 | ₩110,925 | ₩107,994 | ₩108,891 | +0.83% | 153.1만 |
|---|
| 2026.02.10 | ₩104,929 | ₩109,506 | ₩104,875 | ₩107,860 | +2.79% | 224.6만 |
|---|
| 2026.02.09 | ₩103,430 | ₩105,438 | ₩102,573 | ₩104,902 | +1.42% | 166.4만 |
|---|
| 2026.02.06 | ₩102,386 | ₩104,527 | ₩102,239 | ₩103,631 | +1.22% | 130.5만 |
|---|
| 2026.02.05 | ₩104,514 | ₩105,049 | ₩100,486 | ₩101,824 | -2.57% | 189.7만 |
|---|
| 2026.02.04 | ₩102,654 | ₩106,147 | ₩102,011 | ₩105,049 | +2.33% | 330.3만 |
|---|
| 2026.02.03 | ₩96,363 | ₩101,864 | ₩95,239 | ₩101,583 | +5.42% | 376.3만 |
|---|
| 2026.02.02 | ₩92,335 | ₩96,711 | ₩91,532 | ₩95,667 | +3.61% | 225.3만 |
|---|
| 2026.01.30 | ₩94,316 | ₩96,872 | ₩90,769 | ₩92,777 | -1.63% | 397.8만 |
|---|
| 2026.01.29 | ₩93,312 | ₩94,623 | ₩90,354 | ₩92,335 | -1.05% | 227.8만 |
|---|
| 2026.01.28 | ₩93,298 | ₩93,687 | ₩91,197 | ₩92,388 | -0.98% | 232.4만 |
|---|
| 2026.01.27 | ₩92,188 | ₩93,084 | ₩91,411 | ₩92,241 | +0.06% | 169.8만 |
|---|
| 2026.01.26 | ₩92,723 | ₩92,723 | ₩91,452 | ₩92,201 | -0.56% | 144.3만 |
|---|
| 2026.01.23 | ₩91,452 | ₩92,763 | ₩91,211 | ₩91,960 | +0.56% | 106만 |
|---|
| 2026.01.22 | ₩91,840 | ₩93,245 | ₩91,237 | ₩92,281 | +0.48% | 139만 |
|---|
| 2026.01.21 | ₩89,966 | ₩91,639 | ₩89,002 | ₩91,411 | +1.61% | 164만 |
|---|
| 2026.01.20 | ₩89,939 | ₩90,180 | ₩87,490 | ₩88,587 | -1.50% | 198.7만 |
|---|
| 2026.01.16 | ₩92,362 | ₩92,616 | ₩91,104 | ₩91,907 | -0.49% | 128.5만 |
|---|
| 2026.01.15 | ₩93,526 | ₩94,222 | ₩91,880 | ₩93,994 | +0.50% | 123만 |
|---|
| 2026.01.14 | ₩91,679 | ₩93,459 | ₩90,983 | ₩92,736 | +1.15% | 158.7만 |
|---|
| 2026.01.13 | ₩91,625 | ₩92,562 | ₩90,100 | ₩91,104 | -0.57% | 104.5만 |
|---|
| 2026.01.12 | ₩91,465 | ₩92,509 | ₩90,100 | ₩91,545 | +0.09% | 128만 |
|---|
| 2026.01.09 | ₩91,826 | ₩92,268 | ₩90,408 | ₩92,027 | +0.22% | 136.5만 |
|---|
| 2026.01.08 | ₩87,677 | ₩94,101 | ₩87,677 | ₩92,054 | +4.99% | 231.8만 |
|---|
| 2026.01.07 | ₩91,237 | ₩91,679 | ₩88,106 | ₩88,668 | -2.82% | 192.6만 |
|---|
| 2026.01.06 | ₩86,352 | ₩91,518 | ₩86,285 | ₩91,438 | +5.89% | 261만 |
|---|
| 2026.01.05 | ₩85,763 | ₩87,998 | ₩85,763 | ₩86,660 | +1.05% | 146.8만 |
|---|
| 2026.01.02 | ₩85,937 | ₩86,392 | ₩84,733 | ₩86,111 | +0.20% | 80.9만 |
|---|
| 2025.12.31 | ₩85,603 | ₩86,446 | ₩85,081 | ₩85,429 | -0.20% | 103.2만 |
|---|
| 2025.12.30 | ₩85,081 | ₩86,245 | ₩84,960 | ₩86,098 | +1.20% | 83.8만 |
|---|
| 2025.12.29 | ₩85,027 | ₩85,656 | ₩84,358 | ₩85,282 | +0.30% | 94.1만 |
|---|
| 2025.12.26 | ₩84,050 | ₩85,108 | ₩83,756 | ₩85,014 | +1.15% | 73.2만 |
|---|
| 2025.12.24 | ₩83,635 | ₩84,305 | ₩83,542 | ₩84,131 | +0.59% | 40.4만 |
|---|
| 2025.12.23 | ₩84,853 | ₩85,228 | ₩83,328 | ₩83,635 | -1.44% | 105.9만 |
|---|
| 2025.12.22 | ₩85,643 | ₩85,937 | ₩84,331 | ₩84,679 | -1.13% | 141.2만 |
|---|
| 2025.12.19 | ₩84,184 | ₩85,442 | ₩84,131 | ₩85,067 | +1.05% | 260.9만 |
|---|
| 2025.12.18 | ₩85,389 | ₩86,914 | ₩85,268 | ₩85,857 | +0.55% | 110.8만 |
|---|
| 2025.12.17 | ₩85,067 | ₩87,329 | ₩84,853 | ₩85,563 | +0.58% | 179.3만 |
|---|
| 2025.12.16 | ₩85,389 | ₩86,486 | ₩84,853 | ₩85,188 | -0.24% | 240.4만 |
|---|
| 2025.12.15 | ₩86,433 | ₩86,580 | ₩84,291 | ₩85,589 | -0.98% | 196.7만 |
|---|
| 2025.12.12 | ₩88,119 | ₩88,467 | ₩86,660 | ₩87,155 | -1.09% | 220.1만 |
|---|
| 2025.12.11 | ₩86,419 | ₩88,306 | ₩86,326 | ₩88,119 | +1.97% | 213.8만 |
|---|
| 2025.12.10 | ₩81,976 | ₩87,102 | ₩81,762 | ₩86,941 | +6.06% | 201.9만 |
|---|
| 2025.12.09 | ₩80,691 | ₩82,966 | ₩80,570 | ₩81,922 | +1.53% | 209.6만 |
|---|
| 2025.12.08 | ₩82,351 | ₩82,351 | ₩80,570 | ₩80,852 | -1.82% | 170.8만 |
|---|
| 2025.12.05 | ₩82,083 | ₩84,104 | ₩81,387 | ₩82,351 | +0.33% | 165.7만 |
|---|
| 2025.12.04 | ₩82,538 | ₩82,725 | ₩80,691 | ₩81,186 | -1.64% | 155.2만 |
|---|
| 2025.12.03 | ₩81,293 | ₩83,247 | ₩80,771 | ₩82,404 | +1.37% | 179.8만 |
|---|
| 2025.12.02 | ₩83,194 | ₩83,783 | ₩78,697 | ₩81,628 | -1.88% | 275.1만 |
|---|
| 2025.12.01 | ₩82,377 | ₩84,371 | ₩82,337 | ₩82,913 | +0.65% | 169.2만 |
|---|
| 2025.11.28 | ₩81,976 | ₩83,328 | ₩81,976 | ₩83,087 | +1.36% | 52만 |
|---|
| 2025.11.26 | ₩80,798 | ₩82,632 | ₩80,798 | ₩81,976 | +1.46% | 146.8만 |
|---|
| 2025.11.25 | ₩79,567 | ₩82,003 | ₩79,486 | ₩81,133 | +1.97% | 181.6만 |
|---|
| 2025.11.24 | ₩79,714 | ₩79,714 | ₩78,161 | ₩78,603 | -1.39% | 159.7만 |
|---|
| 2025.11.21 | ₩76,194 | ₩80,423 | ₩75,873 | ₩79,674 | +4.57% | 158.8만 |
|---|
| 2025.11.20 | ₩77,733 | ₩77,760 | ₩75,097 | ₩75,444 | -2.94% | 164만 |
|---|
| 2025.11.19 | ₩77,037 | ₩77,626 | ₩76,140 | ₩76,877 | -0.21% | 120.6만 |
|---|
| 2025.11.18 | ₩76,689 | ₩77,706 | ₩75,913 | ₩76,970 | +0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩80,544 | ₩80,651 | ₩76,823 | ₩76,943 | -4.47% | 197.1만 |
|---|
| 2025.11.14 | ₩82,297 | ₩83,033 | ₩80,303 | ₩80,637 | -2.02% | 195.1만 |
|---|
| 2025.11.13 | ₩81,869 | ₩84,291 | ₩81,534 | ₩83,943 | +2.53% | 160.3만 |
|---|
| 2025.11.12 | ₩81,641 | ₩82,551 | ₩81,253 | ₩81,561 | -0.10% | 120.2만 |
|---|
| 2025.11.11 | ₩82,377 | ₩82,859 | ₩81,454 | ₩81,547 | -1.01% | 155만 |
|---|
| 2025.11.10 | ₩82,310 | ₩82,672 | ₩80,651 | ₩82,351 | +0.05% | 189.4만 |
|---|
| 2025.11.07 | ₩79,848 | ₩82,243 | ₩79,674 | ₩81,976 | +2.67% | 228.2만 |
|---|
| 2025.11.06 | ₩82,672 | ₩82,672 | ₩79,473 | ₩79,821 | -3.45% | 249.3만 |
|---|
| 2025.11.05 | ₩81,146 | ₩82,872 | ₩80,490 | ₩81,762 | +0.76% | 278.4만 |
|---|
| 2025.11.04 | ₩78,790 | ₩82,377 | ₩75,953 | ₩81,293 | +3.18% | 537.5만 |
|---|
| 2025.11.03 | ₩79,125 | ₩79,634 | ₩77,010 | ₩77,479 | -2.08% | 2997.7만 |
|---|
| 2025.10.31 | ₩79,473 | ₩80,169 | ₩78,563 | ₩79,660 | +0.24% | 358만 |
|---|
| 2025.10.30 | ₩80,303 | ₩80,945 | ₩79,165 | ₩79,928 | -0.47% | 238.6만 |
|---|
| 2025.10.29 | ₩84,197 | ₩84,666 | ₩81,374 | ₩81,748 | -2.91% | 197.1만 |
|---|
| 2025.10.28 | ₩84,987 | ₩85,643 | ₩83,930 | ₩84,800 | -0.22% | 200.8만 |
|---|
| 2025.10.27 | ₩84,572 | ₩85,884 | ₩84,345 | ₩85,362 | +0.93% | 191.9만 |
|---|
| 2025.10.24 | ₩85,108 | ₩85,188 | ₩83,769 | ₩83,916 | -1.40% | 126만 |
|---|
| 2025.10.23 | ₩83,381 | ₩85,563 | ₩83,381 | ₩84,425 | +1.25% | 187.5만 |
|---|
| 2025.10.22 | ₩82,752 | ₩83,287 | ₩81,641 | ₩81,909 | -1.02% | 111.2만 |
|---|
| 2025.10.21 | ₩82,123 | ₩83,729 | ₩81,641 | ₩83,180 | +1.29% | 148.1만 |
|---|
| 2025.10.20 | ₩82,417 | ₩83,649 | ₩82,069 | ₩82,364 | -0.06% | 136만 |
|---|
| 2025.10.17 | ₩80,718 | ₩82,217 | ₩80,611 | ₩82,016 | +1.61% | 123.6만 |
|---|
| 2025.10.16 | ₩81,882 | ₩82,203 | ₩79,580 | ₩80,517 | -1.67% | 142.6만 |
|---|
| 2025.10.15 | ₩81,534 | ₩82,284 | ₩80,530 | ₩81,200 | -0.41% | 88.4만 |
|---|
| 2025.10.14 | ₩78,764 | ₩81,588 | ₩78,094 | ₩81,026 | +2.87% | 146.4만 |
|---|
| 2025.10.13 | ₩79,955 | ₩80,985 | ₩78,964 | ₩80,383 | +0.54% | 152.1만 |
|---|
| 2025.10.10 | ₩82,203 | ₩82,270 | ₩77,546 | ₩77,894 | -5.24% | 172.4만 |
|---|