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 | ₩85,036 | ₩85,183 | ₩83,553 | ₩83,740 | -1.52% | 98.2만 |
| 2026.10.08 | ₩85,730 | ₩85,730 | ₩83,834 | ₩85,169 | -0.65% | 198.9만 |
| 2026.10.07 | ₩85,530 | ₩86,198 | ₩84,087 | ₩84,488 | -1.22% | 159.8만 |
| 2026.10.06 | ₩87,080 | ₩87,814 | ₩85,156 | ₩85,637 | -1.66% | 140.7만 |
| 2026.10.05 | ₩88,535 | ₩88,535 | ₩85,851 | ₩86,746 | -2.02% | 136.3만 |
| 2026.10.02 | ₩86,331 | ₩87,787 | ₩85,757 | ₩86,652 | +0.37% | 115.9만 |
| 2026.10.01 | ₩86,746 | ₩87,213 | ₩82,992 | ₩85,557 | -1.37% | 184.6만 |
| 2026.09.30 | ₩87,721 | ₩87,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,612 |
| -1.26% |
| 138.3만 |
| 2026.09.29 | ₩88,429 | ₩88,522 | ₩87,360 | ₩87,828 | -0.68% | 125.3만 |
|---|
| 2026.09.28 | ₩88,482 | ₩89,457 | ₩87,427 | ₩88,789 | +0.35% | 127.3만 |
|---|
| 2026.09.25 | ₩88,749 | ₩89,484 | ₩88,455 | ₩89,457 | +0.80% | 99.4만 |
|---|
| 2026.09.24 | ₩89,003 | ₩89,404 | ₩87,293 | ₩88,415 | -0.66% | 149.7만 |
|---|
| 2026.09.23 | ₩89,177 | ₩90,285 | ₩88,829 | ₩89,230 | +0.06% | 79.8만 |
|---|
| 2026.09.22 | ₩88,081 | ₩90,325 | ₩87,921 | ₩89,591 | +1.71% | 110.5만 |
|---|
| 2026.09.21 | ₩88,389 | ₩88,389 | ₩86,839 | ₩86,946 | -1.63% | 110.4만 |
|---|
| 2026.09.18 | ₩87,614 | ₩88,081 | ₩86,719 | ₩87,747 | +0.15% | 203.6만 |
|---|
| 2026.09.17 | ₩88,028 | ₩89,270 | ₩87,747 | ₩88,482 | +0.52% | 118.4만 |
|---|
| 2026.09.16 | ₩88,282 | ₩88,616 | ₩86,051 | ₩86,919 | -1.54% | 119.1만 |
|---|
| 2026.09.15 | ₩88,696 | ₩88,923 | ₩86,986 | ₩88,001 | -0.78% | 175.1만 |
|---|
| 2026.09.14 | ₩90,165 | ₩90,646 | ₩89,297 | ₩89,497 | -0.74% | 100.7만 |
|---|
| 2026.09.11 | ₩91,848 | ₩92,329 | ₩90,325 | ₩90,980 | -0.95% | 151.8만 |
|---|
| 2026.09.10 | ₩90,980 | ₩91,434 | ₩90,125 | ₩91,341 | +0.40% | 114.5만 |
|---|
| 2026.09.09 | ₩94,119 | ₩94,827 | ₩91,234 | ₩91,287 | -3.01% | 112.7만 |
|---|
| 2026.09.08 | ₩94,974 | ₩95,495 | ₩93,251 | ₩94,026 | -1.00% | 86.9만 |
|---|
| 2026.09.04 | ₩95,816 | ₩95,816 | ₩93,718 | ₩95,094 | -0.75% | 62.7만 |
|---|
| 2026.09.03 | ₩97,459 | ₩97,459 | ₩93,972 | ₩94,533 | -3.00% | 63.4만 |
|---|
| 2026.09.02 | ₩94,146 | ₩97,271 | ₩94,146 | ₩96,390 | +2.38% | 96.9만 |
|---|
| 2026.09.01 | ₩95,762 | ₩96,096 | ₩93,451 | ₩93,692 | -2.16% | 99.9만 |
|---|
| 2026.08.31 | ₩97,953 | ₩98,140 | ₩96,203 | ₩96,764 | -1.21% | 112.9만 |
|---|
| 2026.08.28 | ₩97,993 | ₩98,981 | ₩96,657 | ₩97,552 | -0.45% | 77.1만 |
|---|
| 2026.08.27 | ₩96,737 | ₩97,739 | ₩96,243 | ₩97,044 | +0.32% | 63만 |
|---|
| 2026.08.26 | ₩96,751 | ₩97,726 | ₩95,762 | ₩97,418 | +0.69% | 71.5만 |
|---|
| 2026.08.25 | ₩97,058 | ₩97,525 | ₩95,067 | ₩96,203 | -0.88% | 80.3만 |
|---|
| 2026.08.24 | ₩99,262 | ₩99,542 | ₩96,938 | ₩97,098 | -2.18% | 81.4만 |
|---|
| 2026.08.21 | ₩100,103 | ₩100,103 | ₩98,554 | ₩98,968 | -1.13% | 79.6만 |
|---|
| 2026.08.20 | ₩99,128 | ₩100,250 | ₩97,953 | ₩98,567 | -0.57% | 116.3만 |
|---|
| 2026.08.19 | ₩98,233 | ₩101,185 | ₩98,166 | ₩100,397 | +2.20% | 117.3만 |
|---|
| 2026.08.18 | ₩98,848 | ₩98,981 | ₩97,245 | ₩97,512 | -1.35% | 69.2만 |
|---|
| 2026.08.17 | ₩97,646 | ₩98,955 | ₩97,352 | ₩98,808 | +1.19% | 70.6만 |
|---|
| 2026.08.14 | ₩98,661 | ₩99,582 | ₩98,126 | ₩98,941 | +0.28% | 54.2만 |
|---|
| 2026.08.13 | ₩96,951 | ₩98,687 | ₩96,777 | ₩98,540 | +1.64% | 81.4만 |
|---|
| 2026.08.12 | ₩100,130 | ₩100,130 | ₩96,764 | ₩96,897 | -3.23% | 87.1만 |
|---|
| 2026.08.11 | ₩97,672 | ₩100,290 | ₩97,672 | ₩99,876 | +2.26% | 62.9만 |
|---|
| 2026.08.10 | ₩97,846 | ₩98,661 | ₩96,724 | ₩98,073 | +0.23% | 92만 |
|---|
| 2026.08.07 | ₩98,273 | ₩99,516 | ₩97,659 | ₩98,367 | +0.10% | 66.1만 |
|---|
| 2026.08.06 | ₩98,594 | ₩100,678 | ₩97,953 | ₩98,180 | -0.42% | 115.3만 |
|---|
| 2026.08.05 | ₩99,128 | ₩99,128 | ₩96,831 | ₩97,979 | -1.16% | 110.2만 |
|---|
| 2026.08.04 | ₩96,256 | ₩98,848 | ₩94,880 | ₩98,714 | +2.55% | 159.6만 |
|---|
| 2026.08.03 | ₩94,400 | ₩96,483 | ₩94,066 | ₩96,149 | +1.85% | 159.2만 |
|---|
| 2026.07.31 | ₩93,358 | ₩94,172 | ₩89,978 | ₩93,438 | +0.09% | 180.3만 |
|---|
| 2026.07.30 | ₩91,447 | ₩95,268 | ₩90,152 | ₩93,598 | +2.35% | 227.6만 |
|---|
| 2026.07.29 | ₩90,980 | ₩91,447 | ₩89,217 | ₩89,871 | -1.22% | 97.6만 |
|---|
| 2026.07.28 | ₩90,740 | ₩92,904 | ₩90,740 | ₩91,020 | +0.31% | 94만 |
|---|
| 2026.07.27 | ₩91,047 | ₩91,795 | ₩89,938 | ₩90,406 | -0.70% | 135.2만 |
|---|
| 2026.07.24 | ₩90,913 | ₩92,222 | ₩90,512 | ₩91,100 | +0.21% | 103.9만 |
|---|
| 2026.07.23 | ₩92,182 | ₩93,438 | ₩90,072 | ₩90,726 | -1.58% | 107.6만 |
|---|
| 2026.07.22 | ₩93,157 | ₩94,159 | ₩91,795 | ₩92,676 | -0.52% | 237.2만 |
|---|
| 2026.07.21 | ₩91,354 | ₩92,917 | ₩90,058 | ₩92,155 | +0.88% | 133.4만 |
|---|
| 2026.07.20 | ₩91,180 | ₩91,447 | ₩90,032 | ₩90,940 | -0.26% | 96만 |
|---|
| 2026.07.17 | ₩92,449 | ₩94,052 | ₩91,167 | ₩91,635 | -0.88% | 94.7만 |
|---|
| 2026.07.16 | ₩90,993 | ₩93,598 | ₩89,804 | ₩92,383 | +1.53% | 171만 |
|---|
| 2026.07.15 | ₩89,631 | ₩91,781 | ₩89,631 | ₩90,633 | +1.12% | 96만 |
|---|
| 2026.07.14 | ₩90,806 | ₩91,541 | ₩89,537 | ₩89,804 | -1.10% | 84.5만 |
|---|
| 2026.07.13 | ₩90,913 | ₩92,169 | ₩88,843 | ₩89,778 | -1.25% | 112.5만 |
|---|
| 2026.07.10 | ₩90,699 | ₩91,274 | ₩89,925 | ₩90,259 | -0.49% | 86.1만 |
|---|
| 2026.07.09 | ₩90,138 | ₩90,927 | ₩89,083 | ₩89,778 | -0.40% | 96.8만 |
|---|
| 2026.07.08 | ₩92,650 | ₩92,703 | ₩89,337 | ₩89,364 | -3.55% | 168.2만 |
|---|
| 2026.07.07 | ₩92,049 | ₩94,026 | ₩91,942 | ₩92,997 | +1.03% | 120.8만 |
|---|
| 2026.07.06 | ₩91,154 | ₩92,209 | ₩90,566 | ₩92,035 | +0.97% | 106.1만 |
|---|
| 2026.07.02 | ₩90,379 | ₩92,783 | ₩90,325 | ₩91,982 | +1.77% | 113.4만 |
|---|
| 2026.07.01 | ₩88,429 | ₩91,514 | ₩88,161 | ₩89,617 | +1.34% | 160.1만 |
|---|
| 2026.06.30 | ₩89,631 | ₩90,659 | ₩88,188 | ₩89,471 | -0.18% | 227.4만 |
|---|
| 2026.06.29 | ₩93,558 | ₩93,558 | ₩88,829 | ₩89,390 | -4.45% | 157.5만 |
|---|
| 2026.06.26 | ₩93,531 | ₩94,680 | ₩92,369 | ₩94,453 | +0.99% | 220.3만 |
|---|
| 2026.06.25 | ₩93,705 | ₩95,148 | ₩92,930 | ₩94,319 | +0.66% | 101만 |
|---|
| 2026.06.24 | ₩93,050 | ₩95,054 | ₩92,837 | ₩94,039 | +1.06% | 150.9만 |
|---|
| 2026.06.23 | ₩94,066 | ₩95,214 | ₩92,236 | ₩92,810 | -1.33% | 102.4만 |
|---|
| 2026.06.22 | ₩96,857 | ₩97,525 | ₩95,749 | ₩96,123 | -0.76% | 82.5만 |
|---|
| 2026.06.18 | ₩96,283 | ₩97,405 | ₩95,415 | ₩96,831 | +0.57% | 154.4만 |
|---|
| 2026.06.17 | ₩98,140 | ₩100,264 | ₩95,842 | ₩96,336 | -1.84% | 118만 |
|---|
| 2026.06.16 | ₩100,371 | ₩101,159 | ₩97,031 | ₩97,886 | -2.48% | 112.7만 |
|---|
| 2026.06.15 | ₩100,678 | ₩103,029 | ₩100,464 | ₩100,558 | -0.12% | 156.2만 |
|---|
| 2026.06.12 | ₩99,302 | ₩101,078 | ₩98,300 | ₩100,477 | +1.18% | 92.8만 |
|---|
| 2026.06.11 | ₩96,724 | ₩97,966 | ₩95,642 | ₩97,939 | +1.26% | 74.1만 |
|---|
| 2026.06.10 | ₩96,897 | ₩98,741 | ₩95,241 | ₩95,295 | -1.65% | 78.6만 |
|---|
| 2026.06.09 | ₩96,443 | ₩97,819 | ₩95,027 | ₩97,418 | +1.01% | 76.2만 |
|---|
| 2026.06.08 | ₩95,882 | ₩96,310 | ₩94,854 | ₩95,735 | -0.15% | 79.7만 |
|---|
| 2026.06.05 | ₩96,724 | ₩97,913 | ₩95,228 | ₩95,962 | -0.79% | 116.4만 |
|---|
| 2026.06.04 | ₩99,956 | ₩100,184 | ₩96,096 | ₩96,737 | -3.22% | 125.1만 |
|---|
| 2026.06.03 | ₩102,000 | ₩102,601 | ₩99,743 | ₩99,956 | -2.00% | 96.6만 |
|---|
| 2026.06.02 | ₩100,878 | ₩103,015 | ₩100,865 | ₩102,414 | +1.52% | 92.6만 |
|---|
| 2026.06.01 | ₩100,678 | ₩102,014 | ₩99,903 | ₩100,838 | +0.16% | 134.9만 |
|---|
| 2026.05.29 | ₩101,933 | ₩102,307 | ₩100,464 | ₩101,346 | -0.58% | 124.2만 |
|---|
| 2026.05.28 | ₩101,052 | ₩102,601 | ₩100,584 | ₩102,000 | +0.94% | 93.2만 |
|---|
| 2026.05.27 | ₩99,663 | ₩102,695 | ₩99,035 | ₩101,399 | +1.74% | 116.1만 |
|---|
| 2026.05.26 | ₩100,197 | ₩100,451 | ₩98,634 | ₩99,369 | -0.83% | 88.6만 |
|---|
| 2026.05.22 | ₩98,581 | ₩100,023 | ₩97,886 | ₩99,008 | +0.43% | 124.7만 |
|---|
| 2026.05.21 | ₩94,653 | ₩98,420 | ₩92,583 | ₩97,766 | +3.29% | 211.8만 |
|---|
| 2026.05.20 | ₩91,341 | ₩94,480 | ₩90,593 | ₩94,373 | +3.32% | 181.7만 |
|---|
| 2026.05.19 | ₩93,718 | ₩94,172 | ₩90,940 | ₩91,033 | -2.86% | 123.4만 |
|---|
| 2026.05.18 | ₩95,789 | ₩96,323 | ₩93,745 | ₩94,760 | -1.07% | 73.4만 |
|---|
| 2026.05.15 | ₩96,684 | ₩97,338 | ₩95,295 | ₩95,615 | -1.11% | 101.2만 |
|---|
| 2026.05.14 | ₩99,422 | ₩100,063 | ₩96,791 | ₩96,804 | -2.63% | 78.8만 |
|---|
| 2026.05.13 | ₩99,569 | ₩100,063 | ₩98,474 | ₩98,621 | -0.95% | 104.4만 |
|---|
| 2026.05.12 | ₩99,516 | ₩99,676 | ₩97,258 | ₩99,168 | -0.35% | 72만 |
|---|
| 2026.05.11 | ₩99,222 | ₩100,584 | ₩97,539 | ₩99,703 | +0.48% | 75.9만 |
|---|
| 2026.05.08 | ₩99,262 | ₩99,462 | ₩97,752 | ₩98,380 | -0.89% | 85.9만 |
|---|
| 2026.05.07 | ₩101,773 | ₩102,762 | ₩98,207 | ₩98,434 | -3.28% | 146.8만 |
|---|
| 2026.05.06 | ₩103,763 | ₩104,698 | ₩101,119 | ₩101,172 | -2.50% | 140.7만 |
|---|
| 2026.05.05 | ₩103,042 | ₩104,525 | ₩101,853 | ₩103,242 | +0.19% | 102.8만 |
|---|
| 2026.05.04 | ₩105,393 | ₩105,593 | ₩100,651 | ₩102,481 | -2.76% | 150만 |
|---|
| 2026.05.01 | ₩100,544 | ₩103,616 | ₩99,088 | ₩103,563 | +3.00% | 262.8만 |
|---|
| 2026.04.30 | ₩94,520 | ₩98,661 | ₩94,012 | ₩97,632 | +3.29% | 198.1만 |
|---|
| 2026.04.29 | ₩96,377 | ₩96,684 | ₩93,384 | ₩94,066 | -2.40% | 104만 |
|---|
| 2026.04.28 | ₩97,031 | ₩97,031 | ₩94,052 | ₩95,682 | -1.39% | 82.7만 |
|---|
| 2026.04.27 | ₩97,271 | ₩98,687 | ₩95,789 | ₩96,323 | -0.98% | 129.2만 |
|---|
| 2026.04.24 | ₩96,336 | ₩97,472 | ₩95,201 | ₩96,176 | -0.17% | 116.2만 |
|---|
| 2026.04.23 | ₩96,938 | ₩97,338 | ₩94,373 | ₩96,069 | -0.90% | 82.2만 |
|---|
| 2026.04.22 | ₩97,846 | ₩98,808 | ₩96,123 | ₩96,884 | -0.98% | 114.4만 |
|---|
| 2026.04.21 | ₩98,394 | ₩99,008 | ₩96,256 | ₩96,791 | -1.63% | 100.7만 |
|---|
| 2026.04.20 | ₩97,739 | ₩99,195 | ₩97,739 | ₩98,367 | +0.64% | 80.3만 |
|---|
| 2026.04.17 | ₩96,710 | ₩99,422 | ₩96,350 | ₩98,554 | +1.91% | 181.6만 |
|---|
| 2026.04.16 | ₩97,512 | ₩98,941 | ₩96,296 | ₩97,979 | +0.48% | 109.7만 |
|---|
| 2026.04.15 | ₩98,180 | ₩98,313 | ₩94,680 | ₩97,178 | -1.02% | 154만 |
|---|
| 2026.04.14 | ₩100,972 | ₩100,972 | ₩97,726 | ₩98,567 | -2.38% | 186.2만 |
|---|
| 2026.04.13 | ₩99,155 | ₩99,876 | ₩97,271 | ₩98,861 | -0.30% | 102.4만 |
|---|
| 2026.04.10 | ₩97,766 | ₩99,890 | ₩97,525 | ₩99,182 | +1.45% | 82.5만 |
|---|
| 2026.04.09 | ₩99,649 | ₩99,649 | ₩96,043 | ₩97,125 | -2.53% | 155.8만 |
|---|
| 2026.04.08 | ₩101,519 | ₩101,733 | ₩97,632 | ₩99,208 | -2.28% | 192.6만 |
|---|
| 2026.04.07 | ₩99,248 | ₩100,304 | ₩97,365 | ₩99,582 | +0.34% | 115만 |
|---|
| 2026.04.06 | ₩99,462 | ₩100,584 | ₩96,897 | ₩97,899 | -1.57% | 105.9만 |
|---|
| 2026.04.02 | ₩99,743 | ₩102,508 | ₩98,821 | ₩100,277 | +0.54% | 108.8만 |
|---|
| 2026.04.01 | ₩102,227 | ₩103,884 | ₩101,212 | ₩101,265 | -0.94% | 173.8만 |
|---|
| 2026.03.31 | ₩98,367 | ₩102,054 | ₩98,367 | ₩101,947 | +3.64% | 204.1만 |
|---|
| 2026.03.30 | ₩96,336 | ₩98,794 | ₩95,722 | ₩96,911 | +0.60% | 235만 |
|---|
| 2026.03.27 | ₩96,096 | ₩96,871 | ₩94,640 | ₩95,108 | -1.03% | 158.2만 |
|---|
| 2026.03.26 | ₩94,213 | ₩96,964 | ₩94,012 | ₩96,844 | +2.79% | 129.3만 |
|---|
| 2026.03.25 | ₩94,239 | ₩95,695 | ₩93,545 | ₩95,375 | +1.20% | 99.4만 |
|---|
| 2026.03.24 | ₩89,871 | ₩94,426 | ₩89,644 | ₩93,438 | +3.97% | 101.1만 |
|---|
| 2026.03.23 | ₩89,484 | ₩92,009 | ₩89,097 | ₩90,846 | +1.52% | 138.4만 |
|---|
| 2026.03.20 | ₩91,982 | ₩92,396 | ₩86,278 | ₩87,267 | -5.13% | 509.8만 |
|---|
| 2026.03.19 | ₩90,673 | ₩92,022 | ₩89,738 | ₩91,848 | +1.30% | 208.3만 |
|---|
| 2026.03.18 | ₩94,840 | ₩95,775 | ₩91,968 | ₩92,049 | -2.94% | 224.5만 |
|---|
| 2026.03.17 | ₩93,865 | ₩96,430 | ₩93,024 | ₩95,201 | +1.42% | 139.7만 |
|---|
| 2026.03.16 | ₩92,970 | ₩94,827 | ₩92,850 | ₩92,930 | -0.04% | 143.7만 |
|---|
| 2026.03.13 | ₩95,468 | ₩96,550 | ₩92,409 | ₩92,503 | -3.11% | 162.7만 |
|---|
| 2026.03.12 | ₩90,392 | ₩94,547 | ₩88,642 | ₩94,293 | +4.32% | 300.3만 |
|---|
| 2026.03.11 | ₩92,369 | ₩92,890 | ₩89,577 | ₩90,459 | -2.07% | 156.2만 |
|---|
| 2026.03.10 | ₩93,571 | ₩94,653 | ₩92,169 | ₩92,463 | -1.18% | 159.7만 |
|---|
| 2026.03.09 | ₩92,570 | ₩94,400 | ₩89,497 | ₩92,970 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩94,640 | ₩95,562 | ₩92,436 | ₩93,945 | -0.73% | 125.7만 |
|---|
| 2026.03.05 | ₩98,113 | ₩100,638 | ₩95,762 | ₩96,417 | -1.73% | 152.6만 |
|---|
| 2026.03.04 | ₩100,424 | ₩100,424 | ₩97,686 | ₩98,113 | -2.30% | 140.4만 |
|---|
| 2026.03.03 | ₩97,058 | ₩99,582 | ₩95,254 | ₩99,061 | +2.06% | 161.8만 |
|---|
| 2026.03.02 | ₩98,968 | ₩101,519 | ₩95,628 | ₩100,558 | +1.61% | 173.3만 |
|---|
| 2026.02.27 | ₩98,968 | ₩101,199 | ₩98,233 | ₩100,865 | +1.92% | 123.1만 |
|---|
| 2026.02.26 | ₩101,546 | ₩102,842 | ₩98,968 | ₩100,477 | -1.05% | 123.5만 |
|---|
| 2026.02.25 | ₩103,229 | ₩104,284 | ₩100,023 | ₩100,811 | -2.34% | 125.7만 |
|---|
| 2026.02.24 | ₩102,641 | ₩104,164 | ₩102,054 | ₩103,015 | +0.36% | 111.2만 |
|---|
| 2026.02.23 | ₩104,218 | ₩105,660 | ₩101,386 | ₩102,281 | -1.86% | 132.5만 |
|---|
| 2026.02.20 | ₩103,884 | ₩106,582 | ₩102,748 | ₩105,740 | +1.79% | 137.6만 |
|---|
| 2026.02.19 | ₩106,248 | ₩107,263 | ₩103,202 | ₩104,218 | -1.91% | 155.8만 |
|---|
| 2026.02.18 | ₩106,502 | ₩108,385 | ₩106,141 | ₩107,210 | +0.66% | 150.2만 |
|---|
| 2026.02.17 | ₩107,250 | ₩107,330 | ₩105,006 | ₩105,674 | -1.47% | 115.5만 |
|---|
| 2026.02.13 | ₩106,221 | ₩108,025 | ₩106,008 | ₩106,969 | +0.70% | 145.4만 |
|---|
| 2026.02.12 | ₩108,505 | ₩111,498 | ₩105,887 | ₩106,609 | -1.75% | 158.7만 |
|---|
| 2026.02.11 | ₩107,784 | ₩110,709 | ₩107,784 | ₩108,679 | +0.83% | 153.1만 |
|---|
| 2026.02.10 | ₩104,725 | ₩109,294 | ₩104,672 | ₩107,651 | +2.79% | 224.6만 |
|---|
| 2026.02.09 | ₩103,229 | ₩105,233 | ₩102,374 | ₩104,698 | +1.42% | 166.4만 |
|---|
| 2026.02.06 | ₩102,187 | ₩104,324 | ₩102,040 | ₩103,429 | +1.22% | 130.5만 |
|---|
| 2026.02.05 | ₩104,311 | ₩104,845 | ₩100,290 | ₩101,626 | -2.57% | 189.7만 |
|---|
| 2026.02.04 | ₩102,454 | ₩105,941 | ₩101,813 | ₩104,845 | +2.33% | 330.3만 |
|---|
| 2026.02.03 | ₩96,176 | ₩101,666 | ₩95,054 | ₩101,386 | +5.42% | 376.3만 |
|---|
| 2026.02.02 | ₩92,155 | ₩96,523 | ₩91,354 | ₩95,482 | +3.61% | 225.3만 |
|---|
| 2026.01.30 | ₩94,132 | ₩96,684 | ₩90,593 | ₩92,596 | -1.63% | 397.8만 |
|---|
| 2026.01.29 | ₩93,131 | ₩94,440 | ₩90,179 | ₩92,155 | -1.05% | 227.8만 |
|---|
| 2026.01.28 | ₩93,117 | ₩93,505 | ₩91,020 | ₩92,209 | -0.98% | 232.4만 |
|---|
| 2026.01.27 | ₩92,009 | ₩92,904 | ₩91,234 | ₩92,062 | +0.06% | 169.8만 |
|---|
| 2026.01.26 | ₩92,543 | ₩92,543 | ₩91,274 | ₩92,022 | -0.56% | 144.3만 |
|---|
| 2026.01.23 | ₩91,274 | ₩92,583 | ₩91,033 | ₩91,781 | +0.56% | 106만 |
|---|
| 2026.01.22 | ₩91,661 | ₩93,064 | ₩91,060 | ₩92,102 | +0.48% | 139만 |
|---|
| 2026.01.21 | ₩89,791 | ₩91,461 | ₩88,829 | ₩91,234 | +1.61% | 164만 |
|---|
| 2026.01.20 | ₩89,764 | ₩90,005 | ₩87,320 | ₩88,415 | -1.50% | 198.7만 |
|---|
| 2026.01.16 | ₩92,182 | ₩92,436 | ₩90,927 | ₩91,728 | -0.49% | 128.5만 |
|---|
| 2026.01.15 | ₩93,344 | ₩94,039 | ₩91,701 | ₩93,812 | +0.50% | 123만 |
|---|
| 2026.01.14 | ₩91,501 | ₩93,278 | ₩90,806 | ₩92,556 | +1.15% | 158.7만 |
|---|
| 2026.01.13 | ₩91,447 | ₩92,383 | ₩89,925 | ₩90,927 | -0.57% | 104.5만 |
|---|
| 2026.01.12 | ₩91,287 | ₩92,329 | ₩89,925 | ₩91,367 | +0.09% | 128만 |
|---|
| 2026.01.09 | ₩91,648 | ₩92,089 | ₩90,232 | ₩91,848 | +0.22% | 136.5만 |
|---|
| 2026.01.08 | ₩87,507 | ₩93,919 | ₩87,507 | ₩91,875 | +4.99% | 231.8만 |
|---|
| 2026.01.07 | ₩91,060 | ₩91,501 | ₩87,934 | ₩88,495 | -2.82% | 192.6만 |
|---|
| 2026.01.06 | ₩86,185 | ₩91,341 | ₩86,118 | ₩91,260 | +5.89% | 261만 |
|---|
| 2026.01.05 | ₩85,597 | ₩87,828 | ₩85,597 | ₩86,492 | +1.05% | 146.8만 |
|---|
| 2026.01.02 | ₩85,770 | ₩86,225 | ₩84,568 | ₩85,944 | +0.20% | 80.9만 |
|---|
| 2025.12.31 | ₩85,436 | ₩86,278 | ₩84,916 | ₩85,263 | -0.20% | 103.2만 |
|---|
| 2025.12.30 | ₩84,916 | ₩86,078 | ₩84,795 | ₩85,931 | +1.20% | 83.8만 |
|---|
| 2025.12.29 | ₩84,862 | ₩85,490 | ₩84,194 | ₩85,116 | +0.30% | 94.1만 |
|---|
| 2025.12.26 | ₩83,887 | ₩84,942 | ₩83,593 | ₩84,849 | +1.15% | 73.2만 |
|---|
| 2025.12.24 | ₩83,473 | ₩84,141 | ₩83,379 | ₩83,967 | +0.59% | 40.4만 |
|---|
| 2025.12.23 | ₩84,688 | ₩85,062 | ₩83,166 | ₩83,473 | -1.44% | 105.9만 |
|---|
| 2025.12.22 | ₩85,477 | ₩85,770 | ₩84,167 | ₩84,515 | -1.13% | 141.2만 |
|---|
| 2025.12.19 | ₩84,021 | ₩85,276 | ₩83,967 | ₩84,902 | +1.05% | 260.9만 |
|---|
| 2025.12.18 | ₩85,223 | ₩86,746 | ₩85,103 | ₩85,690 | +0.55% | 110.8만 |
|---|
| 2025.12.17 | ₩84,902 | ₩87,160 | ₩84,688 | ₩85,396 | +0.58% | 179.3만 |
|---|
| 2025.12.16 | ₩85,223 | ₩86,318 | ₩84,688 | ₩85,022 | -0.24% | 240.4만 |
|---|
| 2025.12.15 | ₩86,265 | ₩86,412 | ₩84,127 | ₩85,423 | -0.98% | 196.7만 |
|---|
| 2025.12.12 | ₩87,948 | ₩88,295 | ₩86,492 | ₩86,986 | -1.09% | 220.1만 |
|---|
| 2025.12.11 | ₩86,251 | ₩88,135 | ₩86,158 | ₩87,948 | +1.97% | 213.8만 |
|---|
| 2025.12.10 | ₩81,817 | ₩86,933 | ₩81,603 | ₩86,772 | +6.06% | 201.9만 |
|---|
| 2025.12.09 | ₩80,534 | ₩82,805 | ₩80,414 | ₩81,763 | +1.53% | 209.6만 |
|---|
| 2025.12.08 | ₩82,191 | ₩82,191 | ₩80,414 | ₩80,694 | -1.82% | 170.8만 |
|---|
| 2025.12.05 | ₩81,923 | ₩83,940 | ₩81,229 | ₩82,191 | +0.33% | 165.7만 |
|---|
| 2025.12.04 | ₩82,378 | ₩82,565 | ₩80,534 | ₩81,028 | -1.64% | 155.2만 |
|---|
| 2025.12.03 | ₩81,135 | ₩83,086 | ₩80,614 | ₩82,244 | +1.37% | 179.8만 |
|---|
| 2025.12.02 | ₩83,032 | ₩83,620 | ₩78,544 | ₩81,469 | -1.88% | 275.1만 |
|---|
| 2025.12.01 | ₩82,217 | ₩84,208 | ₩82,177 | ₩82,752 | +0.65% | 169.2만 |
|---|
| 2025.11.28 | ₩81,817 | ₩83,166 | ₩81,817 | ₩82,925 | +1.36% | 52만 |
|---|
| 2025.11.26 | ₩80,641 | ₩82,471 | ₩80,641 | ₩81,817 | +1.46% | 146.8만 |
|---|
| 2025.11.25 | ₩79,412 | ₩81,843 | ₩79,332 | ₩80,975 | +1.97% | 181.6만 |
|---|
| 2025.11.24 | ₩79,559 | ₩79,559 | ₩78,010 | ₩78,450 | -1.39% | 159.7만 |
|---|
| 2025.11.21 | ₩76,046 | ₩80,267 | ₩75,725 | ₩79,519 | +4.57% | 158.8만 |
|---|
| 2025.11.20 | ₩77,582 | ₩77,609 | ₩74,951 | ₩75,298 | -2.94% | 164만 |
|---|
| 2025.11.19 | ₩76,887 | ₩77,475 | ₩75,993 | ₩76,727 | -0.21% | 120.6만 |
|---|
| 2025.11.18 | ₩76,540 | ₩77,555 | ₩75,765 | ₩76,821 | +0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩80,387 | ₩80,494 | ₩76,674 | ₩76,794 | -4.47% | 197.1만 |
|---|
| 2025.11.14 | ₩82,137 | ₩82,872 | ₩80,147 | ₩80,481 | -2.02% | 195.1만 |
|---|
| 2025.11.13 | ₩81,710 | ₩84,127 | ₩81,376 | ₩83,780 | +2.53% | 160.3만 |
|---|
| 2025.11.12 | ₩81,483 | ₩82,391 | ₩81,095 | ₩81,402 | -0.10% | 120.2만 |
|---|
| 2025.11.11 | ₩82,217 | ₩82,698 | ₩81,296 | ₩81,389 | -1.01% | 155만 |
|---|
| 2025.11.10 | ₩82,150 | ₩82,511 | ₩80,494 | ₩82,191 | +0.05% | 189.4만 |
|---|
| 2025.11.07 | ₩79,693 | ₩82,084 | ₩79,519 | ₩81,817 | +2.67% | 228.2만 |
|---|
| 2025.11.06 | ₩82,511 | ₩82,511 | ₩79,319 | ₩79,666 | -3.45% | 249.3만 |
|---|
| 2025.11.05 | ₩80,988 | ₩82,711 | ₩80,334 | ₩81,603 | +0.76% | 278.4만 |
|---|
| 2025.11.04 | ₩78,637 | ₩82,217 | ₩75,806 | ₩81,135 | +3.18% | 537.5만 |
|---|
| 2025.11.03 | ₩78,971 | ₩79,479 | ₩76,861 | ₩77,328 | -2.08% | 2997.7만 |
|---|
| 2025.10.31 | ₩79,319 | ₩80,013 | ₩78,410 | ₩79,506 | +0.24% | 358만 |
|---|
| 2025.10.30 | ₩80,147 | ₩80,788 | ₩79,011 | ₩79,773 | -0.47% | 238.6만 |
|---|
| 2025.10.29 | ₩84,034 | ₩84,501 | ₩81,215 | ₩81,589 | -2.91% | 197.1만 |
|---|
| 2025.10.28 | ₩84,822 | ₩85,477 | ₩83,767 | ₩84,635 | -0.22% | 200.8만 |
|---|
| 2025.10.27 | ₩84,408 | ₩85,717 | ₩84,181 | ₩85,196 | +0.93% | 191.9만 |
|---|
| 2025.10.24 | ₩84,942 | ₩85,022 | ₩83,606 | ₩83,753 | -1.40% | 126만 |
|---|
| 2025.10.23 | ₩83,219 | ₩85,396 | ₩83,219 | ₩84,261 | +1.25% | 187.5만 |
|---|
| 2025.10.22 | ₩82,591 | ₩83,126 | ₩81,483 | ₩81,750 | -1.02% | 111.2만 |
|---|
| 2025.10.21 | ₩81,963 | ₩83,566 | ₩81,483 | ₩83,019 | +1.29% | 148.1만 |
|---|
| 2025.10.20 | ₩82,257 | ₩83,486 | ₩81,910 | ₩82,204 | -0.06% | 136만 |
|---|
| 2025.10.17 | ₩80,561 | ₩82,057 | ₩80,454 | ₩81,857 | +1.61% | 123.6만 |
|---|
| 2025.10.16 | ₩81,723 | ₩82,044 | ₩79,425 | ₩80,361 | -1.67% | 142.6만 |
|---|
| 2025.10.15 | ₩81,376 | ₩82,124 | ₩80,374 | ₩81,042 | -0.41% | 88.4만 |
|---|
| 2025.10.14 | ₩78,611 | ₩81,429 | ₩77,943 | ₩80,868 | +2.87% | 146.4만 |
|---|
| 2025.10.13 | ₩79,799 | ₩80,828 | ₩78,811 | ₩80,227 | +0.54% | 152.1만 |
|---|
| 2025.10.10 | ₩82,044 | ₩82,110 | ₩77,395 | ₩77,742 | -5.24% | 172.4만 |
|---|