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 | ₩85,157 | ₩85,304 | ₩83,672 | ₩83,859 | -1.52% | 98.2만 |
| 2026.10.08 | ₩85,852 | ₩85,852 | ₩83,953 | ₩85,290 | -0.65% | 198.9만 |
| 2026.10.07 | ₩85,652 | ₩86,320 | ₩84,207 | ₩84,608 | -1.22% | 159.8만 |
| 2026.10.06 | ₩87,203 | ₩87,939 | ₩85,277 | ₩85,759 | -1.66% | 140.7만 |
| 2026.10.05 | ₩88,661 | ₩88,661 | ₩85,973 | ₩86,869 | -2.02% | 136.3만 |
| 2026.10.02 | ₩86,454 | ₩87,912 | ₩85,879 | ₩86,775 | +0.37% | 115.9만 |
| 2026.10.01 | ₩86,869 | ₩87,337 | ₩83,110 | ₩85,678 | -1.37% | 184.6만 |
| 2026.09.30 | ₩87,845 | ₩88,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,735 |
| -1.26% |
| 138.3만 |
| 2026.09.29 | ₩88,554 | ₩88,648 | ₩87,484 | ₩87,952 | -0.68% | 125.3만 |
|---|
| 2026.09.28 | ₩88,608 | ₩89,584 | ₩87,551 | ₩88,916 | +0.35% | 127.3만 |
|---|
| 2026.09.25 | ₩88,875 | ₩89,611 | ₩88,581 | ₩89,584 | +0.80% | 99.4만 |
|---|
| 2026.09.24 | ₩89,130 | ₩89,531 | ₩87,417 | ₩88,541 | -0.66% | 149.7만 |
|---|
| 2026.09.23 | ₩89,304 | ₩90,414 | ₩88,956 | ₩89,357 | +0.06% | 79.8만 |
|---|
| 2026.09.22 | ₩88,207 | ₩90,454 | ₩88,046 | ₩89,718 | +1.71% | 110.5만 |
|---|
| 2026.09.21 | ₩88,514 | ₩88,514 | ₩86,963 | ₩87,070 | -1.63% | 110.4만 |
|---|
| 2026.09.18 | ₩87,738 | ₩88,207 | ₩86,842 | ₩87,872 | +0.15% | 203.6만 |
|---|
| 2026.09.17 | ₩88,153 | ₩89,397 | ₩87,872 | ₩88,608 | +0.52% | 118.4만 |
|---|
| 2026.09.16 | ₩88,407 | ₩88,742 | ₩86,173 | ₩87,043 | -1.54% | 119.1만 |
|---|
| 2026.09.15 | ₩88,822 | ₩89,049 | ₩87,110 | ₩88,126 | -0.78% | 175.1만 |
|---|
| 2026.09.14 | ₩90,293 | ₩90,775 | ₩89,424 | ₩89,625 | -0.74% | 100.7만 |
|---|
| 2026.09.11 | ₩91,979 | ₩92,460 | ₩90,454 | ₩91,109 | -0.95% | 151.8만 |
|---|
| 2026.09.10 | ₩91,109 | ₩91,564 | ₩90,253 | ₩91,471 | +0.40% | 114.5만 |
|---|
| 2026.09.09 | ₩94,253 | ₩94,962 | ₩91,364 | ₩91,417 | -3.01% | 112.7만 |
|---|
| 2026.09.08 | ₩95,109 | ₩95,631 | ₩93,383 | ₩94,159 | -1.00% | 86.9만 |
|---|
| 2026.09.04 | ₩95,952 | ₩95,952 | ₩93,852 | ₩95,229 | -0.75% | 62.7만 |
|---|
| 2026.09.03 | ₩97,597 | ₩97,597 | ₩94,106 | ₩94,668 | -3.00% | 63.4만 |
|---|
| 2026.09.02 | ₩94,280 | ₩97,410 | ₩94,280 | ₩96,527 | +2.38% | 96.9만 |
|---|
| 2026.09.01 | ₩95,898 | ₩96,233 | ₩93,584 | ₩93,825 | -2.16% | 99.9만 |
|---|
| 2026.08.31 | ₩98,092 | ₩98,279 | ₩96,340 | ₩96,902 | -1.21% | 112.9만 |
|---|
| 2026.08.28 | ₩98,132 | ₩99,122 | ₩96,795 | ₩97,691 | -0.45% | 77.1만 |
|---|
| 2026.08.27 | ₩96,875 | ₩97,878 | ₩96,380 | ₩97,182 | +0.32% | 63만 |
|---|
| 2026.08.26 | ₩96,888 | ₩97,865 | ₩95,898 | ₩97,557 | +0.69% | 71.5만 |
|---|
| 2026.08.25 | ₩97,196 | ₩97,664 | ₩95,203 | ₩96,340 | -0.88% | 80.3만 |
|---|
| 2026.08.24 | ₩99,403 | ₩99,684 | ₩97,075 | ₩97,236 | -2.18% | 81.4만 |
|---|
| 2026.08.21 | ₩100,246 | ₩100,246 | ₩98,694 | ₩99,109 | -1.13% | 79.6만 |
|---|
| 2026.08.20 | ₩99,269 | ₩100,393 | ₩98,092 | ₩98,707 | -0.57% | 116.3만 |
|---|
| 2026.08.19 | ₩98,373 | ₩101,329 | ₩98,306 | ₩100,540 | +2.20% | 117.3만 |
|---|
| 2026.08.18 | ₩98,988 | ₩99,122 | ₩97,383 | ₩97,651 | -1.35% | 69.2만 |
|---|
| 2026.08.17 | ₩97,784 | ₩99,095 | ₩97,490 | ₩98,948 | +1.19% | 70.6만 |
|---|
| 2026.08.14 | ₩98,801 | ₩99,724 | ₩98,266 | ₩99,082 | +0.28% | 54.2만 |
|---|
| 2026.08.13 | ₩97,089 | ₩98,828 | ₩96,915 | ₩98,681 | +1.64% | 81.4만 |
|---|
| 2026.08.12 | ₩100,272 | ₩100,272 | ₩96,902 | ₩97,035 | -3.23% | 87.1만 |
|---|
| 2026.08.11 | ₩97,811 | ₩100,433 | ₩97,811 | ₩100,018 | +2.26% | 62.9만 |
|---|
| 2026.08.10 | ₩97,985 | ₩98,801 | ₩96,861 | ₩98,212 | +0.23% | 92만 |
|---|
| 2026.08.07 | ₩98,413 | ₩99,657 | ₩97,798 | ₩98,507 | +0.10% | 66.1만 |
|---|
| 2026.08.06 | ₩98,734 | ₩100,821 | ₩98,092 | ₩98,319 | -0.42% | 115.3만 |
|---|
| 2026.08.05 | ₩99,269 | ₩99,269 | ₩96,968 | ₩98,119 | -1.16% | 110.2만 |
|---|
| 2026.08.04 | ₩96,393 | ₩98,988 | ₩95,015 | ₩98,855 | +2.55% | 159.6만 |
|---|
| 2026.08.03 | ₩94,534 | ₩96,621 | ₩94,199 | ₩96,286 | +1.85% | 159.2만 |
|---|
| 2026.07.31 | ₩93,490 | ₩94,306 | ₩90,106 | ₩93,571 | +0.09% | 180.3만 |
|---|
| 2026.07.30 | ₩91,578 | ₩95,403 | ₩90,280 | ₩93,731 | +2.35% | 227.6만 |
|---|
| 2026.07.29 | ₩91,109 | ₩91,578 | ₩89,344 | ₩89,999 | -1.22% | 97.6만 |
|---|
| 2026.07.28 | ₩90,869 | ₩93,036 | ₩90,869 | ₩91,150 | +0.31% | 94만 |
|---|
| 2026.07.27 | ₩91,176 | ₩91,925 | ₩90,066 | ₩90,534 | -0.70% | 135.2만 |
|---|
| 2026.07.24 | ₩91,042 | ₩92,353 | ₩90,641 | ₩91,230 | +0.21% | 103.9만 |
|---|
| 2026.07.23 | ₩92,313 | ₩93,571 | ₩90,200 | ₩90,855 | -1.58% | 107.6만 |
|---|
| 2026.07.22 | ₩93,290 | ₩94,293 | ₩91,925 | ₩92,808 | -0.52% | 237.2만 |
|---|
| 2026.07.21 | ₩91,484 | ₩93,049 | ₩90,186 | ₩92,287 | +0.88% | 133.4만 |
|---|
| 2026.07.20 | ₩91,310 | ₩91,578 | ₩90,160 | ₩91,069 | -0.26% | 96만 |
|---|
| 2026.07.17 | ₩92,581 | ₩94,186 | ₩91,297 | ₩91,765 | -0.88% | 94.7만 |
|---|
| 2026.07.16 | ₩91,123 | ₩93,731 | ₩89,932 | ₩92,514 | +1.53% | 171만 |
|---|
| 2026.07.15 | ₩89,758 | ₩91,912 | ₩89,758 | ₩90,762 | +1.12% | 96만 |
|---|
| 2026.07.14 | ₩90,935 | ₩91,671 | ₩89,665 | ₩89,932 | -1.10% | 84.5만 |
|---|
| 2026.07.13 | ₩91,042 | ₩92,300 | ₩88,969 | ₩89,905 | -1.25% | 112.5만 |
|---|
| 2026.07.10 | ₩90,828 | ₩91,404 | ₩90,053 | ₩90,387 | -0.49% | 86.1만 |
|---|
| 2026.07.09 | ₩90,267 | ₩91,056 | ₩89,210 | ₩89,905 | -0.40% | 96.8만 |
|---|
| 2026.07.08 | ₩92,781 | ₩92,835 | ₩89,464 | ₩89,491 | -3.55% | 168.2만 |
|---|
| 2026.07.07 | ₩92,180 | ₩94,159 | ₩92,073 | ₩93,129 | +1.03% | 120.8만 |
|---|
| 2026.07.06 | ₩91,283 | ₩92,340 | ₩90,695 | ₩92,166 | +0.97% | 106.1만 |
|---|
| 2026.07.02 | ₩90,507 | ₩92,915 | ₩90,454 | ₩92,113 | +1.77% | 113.4만 |
|---|
| 2026.07.01 | ₩88,554 | ₩91,644 | ₩88,287 | ₩89,745 | +1.34% | 160.1만 |
|---|
| 2026.06.30 | ₩89,758 | ₩90,788 | ₩88,314 | ₩89,598 | -0.18% | 227.4만 |
|---|
| 2026.06.29 | ₩93,691 | ₩93,691 | ₩88,956 | ₩89,518 | -4.45% | 157.5만 |
|---|
| 2026.06.26 | ₩93,664 | ₩94,815 | ₩92,501 | ₩94,587 | +0.99% | 220.3만 |
|---|
| 2026.06.25 | ₩93,838 | ₩95,283 | ₩93,062 | ₩94,454 | +0.66% | 101만 |
|---|
| 2026.06.24 | ₩93,183 | ₩95,189 | ₩92,969 | ₩94,173 | +1.06% | 150.9만 |
|---|
| 2026.06.23 | ₩94,199 | ₩95,350 | ₩92,367 | ₩92,942 | -1.33% | 102.4만 |
|---|
| 2026.06.22 | ₩96,995 | ₩97,664 | ₩95,885 | ₩96,259 | -0.76% | 82.5만 |
|---|
| 2026.06.18 | ₩96,420 | ₩97,544 | ₩95,550 | ₩96,968 | +0.57% | 154.4만 |
|---|
| 2026.06.17 | ₩98,279 | ₩100,406 | ₩95,979 | ₩96,473 | -1.84% | 118만 |
|---|
| 2026.06.16 | ₩100,513 | ₩101,303 | ₩97,169 | ₩98,025 | -2.48% | 112.7만 |
|---|
| 2026.06.15 | ₩100,821 | ₩103,175 | ₩100,607 | ₩100,701 | -0.12% | 156.2만 |
|---|
| 2026.06.12 | ₩99,443 | ₩101,222 | ₩98,440 | ₩100,620 | +1.18% | 92.8만 |
|---|
| 2026.06.11 | ₩96,861 | ₩98,105 | ₩95,778 | ₩98,079 | +1.26% | 74.1만 |
|---|
| 2026.06.10 | ₩97,035 | ₩98,881 | ₩95,377 | ₩95,430 | -1.65% | 78.6만 |
|---|
| 2026.06.09 | ₩96,580 | ₩97,958 | ₩95,163 | ₩97,557 | +1.01% | 76.2만 |
|---|
| 2026.06.08 | ₩96,019 | ₩96,447 | ₩94,989 | ₩95,872 | -0.15% | 79.7만 |
|---|
| 2026.06.05 | ₩96,861 | ₩98,052 | ₩95,363 | ₩96,099 | -0.79% | 116.4만 |
|---|
| 2026.06.04 | ₩100,099 | ₩100,326 | ₩96,233 | ₩96,875 | -3.22% | 125.1만 |
|---|
| 2026.06.03 | ₩102,145 | ₩102,747 | ₩99,885 | ₩100,099 | -2.00% | 96.6만 |
|---|
| 2026.06.02 | ₩101,022 | ₩103,162 | ₩101,008 | ₩102,560 | +1.52% | 92.6만 |
|---|
| 2026.06.01 | ₩100,821 | ₩102,159 | ₩100,045 | ₩100,981 | +0.16% | 134.9만 |
|---|
| 2026.05.29 | ₩102,078 | ₩102,453 | ₩100,607 | ₩101,490 | -0.58% | 124.2만 |
|---|
| 2026.05.28 | ₩101,195 | ₩102,747 | ₩100,727 | ₩102,145 | +0.94% | 93.2만 |
|---|
| 2026.05.27 | ₩99,804 | ₩102,841 | ₩99,176 | ₩101,543 | +1.74% | 116.1만 |
|---|
| 2026.05.26 | ₩100,339 | ₩100,594 | ₩98,774 | ₩99,510 | -0.83% | 88.6만 |
|---|
| 2026.05.22 | ₩98,721 | ₩100,165 | ₩98,025 | ₩99,149 | +0.43% | 124.7만 |
|---|
| 2026.05.21 | ₩94,788 | ₩98,560 | ₩92,715 | ₩97,905 | +3.29% | 211.8만 |
|---|
| 2026.05.20 | ₩91,471 | ₩94,614 | ₩90,721 | ₩94,507 | +3.32% | 181.7만 |
|---|
| 2026.05.19 | ₩93,852 | ₩94,306 | ₩91,069 | ₩91,163 | -2.86% | 123.4만 |
|---|
| 2026.05.18 | ₩95,925 | ₩96,460 | ₩93,878 | ₩94,895 | -1.07% | 73.4만 |
|---|
| 2026.05.15 | ₩96,821 | ₩97,477 | ₩95,430 | ₩95,751 | -1.11% | 101.2만 |
|---|
| 2026.05.14 | ₩99,564 | ₩100,206 | ₩96,928 | ₩96,942 | -2.63% | 78.8만 |
|---|
| 2026.05.13 | ₩99,711 | ₩100,206 | ₩98,614 | ₩98,761 | -0.95% | 104.4만 |
|---|
| 2026.05.12 | ₩99,657 | ₩99,818 | ₩97,396 | ₩99,309 | -0.35% | 72만 |
|---|
| 2026.05.11 | ₩99,363 | ₩100,727 | ₩97,677 | ₩99,844 | +0.48% | 75.9만 |
|---|
| 2026.05.08 | ₩99,403 | ₩99,604 | ₩97,891 | ₩98,520 | -0.89% | 85.9만 |
|---|
| 2026.05.07 | ₩101,918 | ₩102,908 | ₩98,346 | ₩98,574 | -3.28% | 146.8만 |
|---|
| 2026.05.06 | ₩103,911 | ₩104,847 | ₩101,262 | ₩101,316 | -2.50% | 140.7만 |
|---|
| 2026.05.05 | ₩103,189 | ₩104,673 | ₩101,998 | ₩103,389 | +0.19% | 102.8만 |
|---|
| 2026.05.04 | ₩105,543 | ₩105,744 | ₩100,794 | ₩102,627 | -2.76% | 150만 |
|---|
| 2026.05.01 | ₩100,687 | ₩103,764 | ₩99,229 | ₩103,710 | +3.00% | 262.8만 |
|---|
| 2026.04.30 | ₩94,654 | ₩98,801 | ₩94,146 | ₩97,771 | +3.29% | 198.1만 |
|---|
| 2026.04.29 | ₩96,514 | ₩96,821 | ₩93,517 | ₩94,199 | -2.40% | 104만 |
|---|
| 2026.04.28 | ₩97,169 | ₩97,169 | ₩94,186 | ₩95,818 | -1.39% | 82.7만 |
|---|
| 2026.04.27 | ₩97,410 | ₩98,828 | ₩95,925 | ₩96,460 | -0.98% | 129.2만 |
|---|
| 2026.04.24 | ₩96,473 | ₩97,611 | ₩95,336 | ₩96,313 | -0.17% | 116.2만 |
|---|
| 2026.04.23 | ₩97,075 | ₩97,477 | ₩94,507 | ₩96,206 | -0.90% | 82.2만 |
|---|
| 2026.04.22 | ₩97,985 | ₩98,948 | ₩96,259 | ₩97,022 | -0.98% | 114.4만 |
|---|
| 2026.04.21 | ₩98,534 | ₩99,149 | ₩96,393 | ₩96,928 | -1.63% | 100.7만 |
|---|
| 2026.04.20 | ₩97,878 | ₩99,336 | ₩97,878 | ₩98,507 | +0.64% | 80.3만 |
|---|
| 2026.04.17 | ₩96,848 | ₩99,564 | ₩96,487 | ₩98,694 | +1.91% | 181.6만 |
|---|
| 2026.04.16 | ₩97,651 | ₩99,082 | ₩96,433 | ₩98,119 | +0.48% | 109.7만 |
|---|
| 2026.04.15 | ₩98,319 | ₩98,453 | ₩94,815 | ₩97,316 | -1.02% | 154만 |
|---|
| 2026.04.14 | ₩101,115 | ₩101,115 | ₩97,865 | ₩98,707 | -2.38% | 186.2만 |
|---|
| 2026.04.13 | ₩99,296 | ₩100,018 | ₩97,410 | ₩99,002 | -0.30% | 102.4만 |
|---|
| 2026.04.10 | ₩97,905 | ₩100,032 | ₩97,664 | ₩99,323 | +1.45% | 82.5만 |
|---|
| 2026.04.09 | ₩99,791 | ₩99,791 | ₩96,179 | ₩97,263 | -2.53% | 155.8만 |
|---|
| 2026.04.08 | ₩101,664 | ₩101,878 | ₩97,771 | ₩99,349 | -2.28% | 192.6만 |
|---|
| 2026.04.07 | ₩99,390 | ₩100,446 | ₩97,503 | ₩99,724 | +0.34% | 115만 |
|---|
| 2026.04.06 | ₩99,604 | ₩100,727 | ₩97,035 | ₩98,039 | -1.57% | 105.9만 |
|---|
| 2026.04.02 | ₩99,885 | ₩102,654 | ₩98,962 | ₩100,420 | +0.54% | 108.8만 |
|---|
| 2026.04.01 | ₩102,373 | ₩104,031 | ₩101,356 | ₩101,410 | -0.94% | 173.8만 |
|---|
| 2026.03.31 | ₩98,507 | ₩102,199 | ₩98,507 | ₩102,092 | +3.64% | 204.1만 |
|---|
| 2026.03.30 | ₩96,473 | ₩98,935 | ₩95,858 | ₩97,049 | +0.60% | 235만 |
|---|
| 2026.03.27 | ₩96,233 | ₩97,009 | ₩94,775 | ₩95,243 | -1.03% | 158.2만 |
|---|
| 2026.03.26 | ₩94,347 | ₩97,102 | ₩94,146 | ₩96,982 | +2.79% | 129.3만 |
|---|
| 2026.03.25 | ₩94,373 | ₩95,831 | ₩93,678 | ₩95,510 | +1.20% | 99.4만 |
|---|
| 2026.03.24 | ₩89,999 | ₩94,561 | ₩89,772 | ₩93,571 | +3.97% | 101.1만 |
|---|
| 2026.03.23 | ₩89,611 | ₩92,139 | ₩89,223 | ₩90,976 | +1.52% | 138.4만 |
|---|
| 2026.03.20 | ₩92,113 | ₩92,527 | ₩86,401 | ₩87,391 | -5.13% | 509.8만 |
|---|
| 2026.03.19 | ₩90,802 | ₩92,153 | ₩89,865 | ₩91,979 | +1.30% | 208.3만 |
|---|
| 2026.03.18 | ₩94,975 | ₩95,912 | ₩92,099 | ₩92,180 | -2.94% | 224.5만 |
|---|
| 2026.03.17 | ₩93,999 | ₩96,567 | ₩93,156 | ₩95,336 | +1.42% | 139.7만 |
|---|
| 2026.03.16 | ₩93,103 | ₩94,962 | ₩92,982 | ₩93,062 | -0.04% | 143.7만 |
|---|
| 2026.03.13 | ₩95,604 | ₩96,688 | ₩92,541 | ₩92,634 | -3.11% | 162.7만 |
|---|
| 2026.03.12 | ₩90,521 | ₩94,681 | ₩88,768 | ₩94,427 | +4.32% | 300.3만 |
|---|
| 2026.03.11 | ₩92,501 | ₩93,022 | ₩89,705 | ₩90,588 | -2.07% | 156.2만 |
|---|
| 2026.03.10 | ₩93,704 | ₩94,788 | ₩92,300 | ₩92,594 | -1.18% | 159.7만 |
|---|
| 2026.03.09 | ₩92,701 | ₩94,534 | ₩89,625 | ₩93,103 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩94,775 | ₩95,698 | ₩92,567 | ₩94,079 | -0.73% | 125.7만 |
|---|
| 2026.03.05 | ₩98,253 | ₩100,781 | ₩95,898 | ₩96,554 | -1.73% | 152.6만 |
|---|
| 2026.03.04 | ₩100,567 | ₩100,567 | ₩97,825 | ₩98,253 | -2.30% | 140.4만 |
|---|
| 2026.03.03 | ₩97,196 | ₩99,724 | ₩95,390 | ₩99,202 | +2.06% | 161.8만 |
|---|
| 2026.03.02 | ₩99,109 | ₩101,664 | ₩95,765 | ₩100,701 | +1.61% | 173.3만 |
|---|
| 2026.02.27 | ₩99,109 | ₩101,343 | ₩98,373 | ₩101,008 | +1.92% | 123.1만 |
|---|
| 2026.02.26 | ₩101,690 | ₩102,988 | ₩99,109 | ₩100,620 | -1.05% | 123.5만 |
|---|
| 2026.02.25 | ₩103,376 | ₩104,433 | ₩100,165 | ₩100,955 | -2.34% | 125.7만 |
|---|
| 2026.02.24 | ₩102,787 | ₩104,312 | ₩102,199 | ₩103,162 | +0.36% | 111.2만 |
|---|
| 2026.02.23 | ₩104,366 | ₩105,810 | ₩101,530 | ₩102,426 | -1.86% | 132.5만 |
|---|
| 2026.02.20 | ₩104,031 | ₩106,733 | ₩102,894 | ₩105,891 | +1.79% | 137.6만 |
|---|
| 2026.02.19 | ₩106,399 | ₩107,416 | ₩103,349 | ₩104,366 | -1.91% | 155.8만 |
|---|
| 2026.02.18 | ₩106,653 | ₩108,539 | ₩106,292 | ₩107,362 | +0.66% | 150.2만 |
|---|
| 2026.02.17 | ₩107,402 | ₩107,483 | ₩105,155 | ₩105,824 | -1.47% | 115.5만 |
|---|
| 2026.02.13 | ₩106,372 | ₩108,178 | ₩106,158 | ₩107,121 | +0.70% | 145.4만 |
|---|
| 2026.02.12 | ₩108,660 | ₩111,656 | ₩106,038 | ₩106,760 | -1.75% | 158.7만 |
|---|
| 2026.02.11 | ₩107,937 | ₩110,867 | ₩107,937 | ₩108,834 | +0.83% | 153.1만 |
|---|
| 2026.02.10 | ₩104,874 | ₩109,449 | ₩104,821 | ₩107,804 | +2.79% | 224.6만 |
|---|
| 2026.02.09 | ₩103,376 | ₩105,382 | ₩102,520 | ₩104,847 | +1.42% | 166.4만 |
|---|
| 2026.02.06 | ₩102,333 | ₩104,473 | ₩102,185 | ₩103,577 | +1.22% | 130.5만 |
|---|
| 2026.02.05 | ₩104,459 | ₩104,995 | ₩100,433 | ₩101,771 | -2.57% | 189.7만 |
|---|
| 2026.02.04 | ₩102,600 | ₩106,091 | ₩101,958 | ₩104,995 | +2.33% | 330.3만 |
|---|
| 2026.02.03 | ₩96,313 | ₩101,811 | ₩95,189 | ₩101,530 | +5.42% | 376.3만 |
|---|
| 2026.02.02 | ₩92,287 | ₩96,661 | ₩91,484 | ₩95,617 | +3.61% | 225.3만 |
|---|
| 2026.01.30 | ₩94,266 | ₩96,821 | ₩90,721 | ₩92,728 | -1.63% | 397.8만 |
|---|
| 2026.01.29 | ₩93,263 | ₩94,574 | ₩90,307 | ₩92,287 | -1.05% | 227.8만 |
|---|
| 2026.01.28 | ₩93,250 | ₩93,638 | ₩91,150 | ₩92,340 | -0.98% | 232.4만 |
|---|
| 2026.01.27 | ₩92,139 | ₩93,036 | ₩91,364 | ₩92,193 | +0.06% | 169.8만 |
|---|
| 2026.01.26 | ₩92,674 | ₩92,674 | ₩91,404 | ₩92,153 | -0.56% | 144.3만 |
|---|
| 2026.01.23 | ₩91,404 | ₩92,715 | ₩91,163 | ₩91,912 | +0.56% | 106만 |
|---|
| 2026.01.22 | ₩91,792 | ₩93,196 | ₩91,190 | ₩92,233 | +0.48% | 139만 |
|---|
| 2026.01.21 | ₩89,919 | ₩91,591 | ₩88,956 | ₩91,364 | +1.61% | 164만 |
|---|
| 2026.01.20 | ₩89,892 | ₩90,133 | ₩87,444 | ₩88,541 | -1.50% | 198.7만 |
|---|
| 2026.01.16 | ₩92,313 | ₩92,567 | ₩91,056 | ₩91,858 | -0.49% | 128.5만 |
|---|
| 2026.01.15 | ₩93,477 | ₩94,173 | ₩91,832 | ₩93,945 | +0.50% | 123만 |
|---|
| 2026.01.14 | ₩91,631 | ₩93,410 | ₩90,935 | ₩92,688 | +1.15% | 158.7만 |
|---|
| 2026.01.13 | ₩91,578 | ₩92,514 | ₩90,053 | ₩91,056 | -0.57% | 104.5만 |
|---|
| 2026.01.12 | ₩91,417 | ₩92,460 | ₩90,053 | ₩91,497 | +0.09% | 128만 |
|---|
| 2026.01.09 | ₩91,778 | ₩92,220 | ₩90,360 | ₩91,979 | +0.22% | 136.5만 |
|---|
| 2026.01.08 | ₩87,631 | ₩94,052 | ₩87,631 | ₩92,006 | +4.99% | 231.8만 |
|---|
| 2026.01.07 | ₩91,190 | ₩91,631 | ₩88,059 | ₩88,621 | -2.82% | 192.6만 |
|---|
| 2026.01.06 | ₩86,307 | ₩91,471 | ₩86,240 | ₩91,390 | +5.89% | 261만 |
|---|
| 2026.01.05 | ₩85,719 | ₩87,952 | ₩85,719 | ₩86,615 | +1.05% | 146.8만 |
|---|
| 2026.01.02 | ₩85,892 | ₩86,347 | ₩84,689 | ₩86,066 | +0.20% | 80.9만 |
|---|
| 2025.12.31 | ₩85,558 | ₩86,401 | ₩85,036 | ₩85,384 | -0.20% | 103.2만 |
|---|
| 2025.12.30 | ₩85,036 | ₩86,200 | ₩84,916 | ₩86,053 | +1.20% | 83.8만 |
|---|
| 2025.12.29 | ₩84,983 | ₩85,612 | ₩84,314 | ₩85,237 | +0.30% | 94.1만 |
|---|
| 2025.12.26 | ₩84,006 | ₩85,063 | ₩83,712 | ₩84,969 | +1.15% | 73.2만 |
|---|
| 2025.12.24 | ₩83,592 | ₩84,260 | ₩83,498 | ₩84,087 | +0.59% | 40.4만 |
|---|
| 2025.12.23 | ₩84,809 | ₩85,183 | ₩83,284 | ₩83,592 | -1.44% | 105.9만 |
|---|
| 2025.12.22 | ₩85,598 | ₩85,892 | ₩84,287 | ₩84,635 | -1.13% | 141.2만 |
|---|
| 2025.12.19 | ₩84,140 | ₩85,397 | ₩84,087 | ₩85,023 | +1.05% | 260.9만 |
|---|
| 2025.12.18 | ₩85,344 | ₩86,869 | ₩85,224 | ₩85,812 | +0.55% | 110.8만 |
|---|
| 2025.12.17 | ₩85,023 | ₩87,284 | ₩84,809 | ₩85,518 | +0.58% | 179.3만 |
|---|
| 2025.12.16 | ₩85,344 | ₩86,441 | ₩84,809 | ₩85,143 | -0.24% | 240.4만 |
|---|
| 2025.12.15 | ₩86,387 | ₩86,535 | ₩84,247 | ₩85,545 | -0.98% | 196.7만 |
|---|
| 2025.12.12 | ₩88,073 | ₩88,421 | ₩86,615 | ₩87,110 | -1.09% | 220.1만 |
|---|
| 2025.12.11 | ₩86,374 | ₩88,260 | ₩86,280 | ₩88,073 | +1.97% | 213.8만 |
|---|
| 2025.12.10 | ₩81,933 | ₩87,056 | ₩81,719 | ₩86,896 | +6.06% | 201.9만 |
|---|
| 2025.12.09 | ₩80,649 | ₩82,923 | ₩80,528 | ₩81,879 | +1.53% | 209.6만 |
|---|
| 2025.12.08 | ₩82,307 | ₩82,307 | ₩80,528 | ₩80,809 | -1.82% | 170.8만 |
|---|
| 2025.12.05 | ₩82,040 | ₩84,060 | ₩81,344 | ₩82,307 | +0.33% | 165.7만 |
|---|
| 2025.12.04 | ₩82,495 | ₩82,682 | ₩80,649 | ₩81,144 | -1.64% | 155.2만 |
|---|
| 2025.12.03 | ₩81,251 | ₩83,204 | ₩80,729 | ₩82,361 | +1.37% | 179.8만 |
|---|
| 2025.12.02 | ₩83,150 | ₩83,739 | ₩78,656 | ₩81,585 | -1.88% | 275.1만 |
|---|
| 2025.12.01 | ₩82,334 | ₩84,327 | ₩82,294 | ₩82,869 | +0.65% | 169.2만 |
|---|
| 2025.11.28 | ₩81,933 | ₩83,284 | ₩81,933 | ₩83,043 | +1.36% | 52만 |
|---|
| 2025.11.26 | ₩80,756 | ₩82,588 | ₩80,756 | ₩81,933 | +1.46% | 146.8만 |
|---|
| 2025.11.25 | ₩79,525 | ₩81,960 | ₩79,445 | ₩81,090 | +1.97% | 181.6만 |
|---|
| 2025.11.24 | ₩79,672 | ₩79,672 | ₩78,121 | ₩78,562 | -1.39% | 159.7만 |
|---|
| 2025.11.21 | ₩76,154 | ₩80,381 | ₩75,833 | ₩79,632 | +4.57% | 158.8만 |
|---|
| 2025.11.20 | ₩77,692 | ₩77,719 | ₩75,057 | ₩75,405 | -2.94% | 164만 |
|---|
| 2025.11.19 | ₩76,997 | ₩77,585 | ₩76,101 | ₩76,836 | -0.21% | 120.6만 |
|---|
| 2025.11.18 | ₩76,649 | ₩77,666 | ₩75,873 | ₩76,930 | +0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩80,502 | ₩80,609 | ₩76,783 | ₩76,903 | -4.47% | 197.1만 |
|---|
| 2025.11.14 | ₩82,254 | ₩82,990 | ₩80,261 | ₩80,595 | -2.02% | 195.1만 |
|---|
| 2025.11.13 | ₩81,826 | ₩84,247 | ₩81,491 | ₩83,899 | +2.53% | 160.3만 |
|---|
| 2025.11.12 | ₩81,598 | ₩82,508 | ₩81,211 | ₩81,518 | -0.10% | 120.2만 |
|---|
| 2025.11.11 | ₩82,334 | ₩82,816 | ₩81,411 | ₩81,505 | -1.01% | 155만 |
|---|
| 2025.11.10 | ₩82,267 | ₩82,628 | ₩80,609 | ₩82,307 | +0.05% | 189.4만 |
|---|
| 2025.11.07 | ₩79,806 | ₩82,200 | ₩79,632 | ₩81,933 | +2.67% | 228.2만 |
|---|
| 2025.11.06 | ₩82,628 | ₩82,628 | ₩79,431 | ₩79,779 | -3.45% | 249.3만 |
|---|
| 2025.11.05 | ₩81,104 | ₩82,829 | ₩80,448 | ₩81,719 | +0.76% | 278.4만 |
|---|
| 2025.11.04 | ₩78,749 | ₩82,334 | ₩75,913 | ₩81,251 | +3.18% | 537.5만 |
|---|
| 2025.11.03 | ₩79,084 | ₩79,592 | ₩76,970 | ₩77,438 | -2.08% | 2997.7만 |
|---|
| 2025.10.31 | ₩79,431 | ₩80,127 | ₩78,522 | ₩79,619 | +0.24% | 358만 |
|---|
| 2025.10.30 | ₩80,261 | ₩80,903 | ₩79,124 | ₩79,886 | -0.47% | 238.6만 |
|---|
| 2025.10.29 | ₩84,153 | ₩84,622 | ₩81,331 | ₩81,705 | -2.91% | 197.1만 |
|---|
| 2025.10.28 | ₩84,943 | ₩85,598 | ₩83,886 | ₩84,755 | -0.22% | 200.8만 |
|---|
| 2025.10.27 | ₩84,528 | ₩85,839 | ₩84,301 | ₩85,317 | +0.93% | 191.9만 |
|---|
| 2025.10.24 | ₩85,063 | ₩85,143 | ₩83,725 | ₩83,873 | -1.40% | 126만 |
|---|
| 2025.10.23 | ₩83,337 | ₩85,518 | ₩83,337 | ₩84,381 | +1.25% | 187.5만 |
|---|
| 2025.10.22 | ₩82,709 | ₩83,244 | ₩81,598 | ₩81,866 | -1.02% | 111.2만 |
|---|
| 2025.10.21 | ₩82,080 | ₩83,685 | ₩81,598 | ₩83,137 | +1.29% | 148.1만 |
|---|
| 2025.10.20 | ₩82,374 | ₩83,605 | ₩82,027 | ₩82,321 | -0.06% | 136만 |
|---|
| 2025.10.17 | ₩80,675 | ₩82,174 | ₩80,568 | ₩81,973 | +1.61% | 123.6만 |
|---|
| 2025.10.16 | ₩81,839 | ₩82,160 | ₩79,538 | ₩80,475 | -1.67% | 142.6만 |
|---|
| 2025.10.15 | ₩81,491 | ₩82,241 | ₩80,488 | ₩81,157 | -0.41% | 88.4만 |
|---|
| 2025.10.14 | ₩78,722 | ₩81,545 | ₩78,054 | ₩80,983 | +2.87% | 146.4만 |
|---|
| 2025.10.13 | ₩79,913 | ₩80,943 | ₩78,923 | ₩80,341 | +0.54% | 152.1만 |
|---|
| 2025.10.10 | ₩82,160 | ₩82,227 | ₩77,505 | ₩77,853 | -5.24% | 172.4만 |
|---|