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 | ₩85,208 | ₩85,355 | ₩83,722 | ₩83,909 | -1.52% | 98.2만 |
| 2026.10.08 | ₩85,904 | ₩85,904 | ₩84,003 | ₩85,341 | -0.65% | 198.9만 |
| 2026.10.07 | ₩85,703 | ₩86,372 | ₩84,257 | ₩84,659 | -1.22% | 159.8만 |
| 2026.10.06 | ₩87,256 | ₩87,992 | ₩85,328 | ₩85,810 | -1.66% | 140.7만 |
| 2026.10.05 | ₩88,714 | ₩88,714 | ₩86,024 | ₩86,921 | -2.02% | 136.3만 |
| 2026.10.02 | ₩86,506 | ₩87,965 | ₩85,930 | ₩86,827 | +0.37% | 115.9만 |
| 2026.10.01 | ₩86,921 | ₩87,389 | ₩83,160 | ₩85,730 | -1.37% | 184.6만 |
| 2026.09.30 | ₩87,898 | ₩88,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,787 |
| -1.26% |
| 138.3만 |
| 2026.09.29 | ₩88,607 | ₩88,701 | ₩87,537 | ₩88,005 | -0.68% | 125.3만 |
|---|
| 2026.09.28 | ₩88,661 | ₩89,638 | ₩87,604 | ₩88,969 | +0.35% | 127.3만 |
|---|
| 2026.09.25 | ₩88,929 | ₩89,665 | ₩88,634 | ₩89,638 | +0.80% | 99.4만 |
|---|
| 2026.09.24 | ₩89,183 | ₩89,584 | ₩87,470 | ₩88,594 | -0.66% | 149.7만 |
|---|
| 2026.09.23 | ₩89,357 | ₩90,468 | ₩89,009 | ₩89,410 | +0.06% | 79.8만 |
|---|
| 2026.09.22 | ₩88,259 | ₩90,508 | ₩88,099 | ₩89,772 | +1.71% | 110.5만 |
|---|
| 2026.09.21 | ₩88,567 | ₩88,567 | ₩87,015 | ₩87,122 | -1.63% | 110.4만 |
|---|
| 2026.09.18 | ₩87,791 | ₩88,259 | ₩86,894 | ₩87,925 | +0.15% | 203.6만 |
|---|
| 2026.09.17 | ₩88,206 | ₩89,451 | ₩87,925 | ₩88,661 | +0.52% | 118.4만 |
|---|
| 2026.09.16 | ₩88,460 | ₩88,795 | ₩86,225 | ₩87,095 | -1.54% | 119.1만 |
|---|
| 2026.09.15 | ₩88,875 | ₩89,103 | ₩87,162 | ₩88,179 | -0.78% | 175.1만 |
|---|
| 2026.09.14 | ₩90,347 | ₩90,829 | ₩89,477 | ₩89,678 | -0.74% | 100.7만 |
|---|
| 2026.09.11 | ₩92,034 | ₩92,516 | ₩90,508 | ₩91,164 | -0.95% | 151.8만 |
|---|
| 2026.09.10 | ₩91,164 | ₩91,619 | ₩90,307 | ₩91,525 | +0.40% | 114.5만 |
|---|
| 2026.09.09 | ₩94,309 | ₩95,019 | ₩91,418 | ₩91,472 | -3.01% | 112.7만 |
|---|
| 2026.09.08 | ₩95,166 | ₩95,688 | ₩93,439 | ₩94,216 | -1.00% | 86.9만 |
|---|
| 2026.09.04 | ₩96,009 | ₩96,009 | ₩93,908 | ₩95,286 | -0.75% | 62.7만 |
|---|
| 2026.09.03 | ₩97,655 | ₩97,655 | ₩94,162 | ₩94,724 | -3.00% | 63.4만 |
|---|
| 2026.09.02 | ₩94,336 | ₩97,468 | ₩94,336 | ₩96,585 | +2.38% | 96.9만 |
|---|
| 2026.09.01 | ₩95,956 | ₩96,290 | ₩93,640 | ₩93,881 | -2.16% | 99.9만 |
|---|
| 2026.08.31 | ₩98,151 | ₩98,338 | ₩96,397 | ₩96,959 | -1.21% | 112.9만 |
|---|
| 2026.08.28 | ₩98,191 | ₩99,181 | ₩96,852 | ₩97,749 | -0.45% | 77.1만 |
|---|
| 2026.08.27 | ₩96,933 | ₩97,937 | ₩96,437 | ₩97,241 | +0.32% | 63만 |
|---|
| 2026.08.26 | ₩96,946 | ₩97,923 | ₩95,956 | ₩97,615 | +0.69% | 71.5만 |
|---|
| 2026.08.25 | ₩97,254 | ₩97,722 | ₩95,260 | ₩96,397 | -0.88% | 80.3만 |
|---|
| 2026.08.24 | ₩99,462 | ₩99,744 | ₩97,133 | ₩97,294 | -2.18% | 81.4만 |
|---|
| 2026.08.21 | ₩100,306 | ₩100,306 | ₩98,753 | ₩99,168 | -1.13% | 79.6만 |
|---|
| 2026.08.20 | ₩99,329 | ₩100,453 | ₩98,151 | ₩98,766 | -0.57% | 116.3만 |
|---|
| 2026.08.19 | ₩98,432 | ₩101,390 | ₩98,365 | ₩100,600 | +2.20% | 117.3만 |
|---|
| 2026.08.18 | ₩99,048 | ₩99,181 | ₩97,441 | ₩97,709 | -1.35% | 69.2만 |
|---|
| 2026.08.17 | ₩97,843 | ₩99,155 | ₩97,548 | ₩99,007 | +1.19% | 70.6만 |
|---|
| 2026.08.14 | ₩98,860 | ₩99,784 | ₩98,325 | ₩99,141 | +0.28% | 54.2만 |
|---|
| 2026.08.13 | ₩97,147 | ₩98,887 | ₩96,973 | ₩98,740 | +1.64% | 81.4만 |
|---|
| 2026.08.12 | ₩100,332 | ₩100,332 | ₩96,959 | ₩97,093 | -3.23% | 87.1만 |
|---|
| 2026.08.11 | ₩97,870 | ₩100,493 | ₩97,870 | ₩100,078 | +2.26% | 62.9만 |
|---|
| 2026.08.10 | ₩98,044 | ₩98,860 | ₩96,919 | ₩98,271 | +0.23% | 92만 |
|---|
| 2026.08.07 | ₩98,472 | ₩99,717 | ₩97,856 | ₩98,566 | +0.10% | 66.1만 |
|---|
| 2026.08.06 | ₩98,793 | ₩100,881 | ₩98,151 | ₩98,378 | -0.42% | 115.3만 |
|---|
| 2026.08.05 | ₩99,329 | ₩99,329 | ₩97,026 | ₩98,178 | -1.16% | 110.2만 |
|---|
| 2026.08.04 | ₩96,451 | ₩99,048 | ₩95,072 | ₩98,914 | +2.55% | 159.6만 |
|---|
| 2026.08.03 | ₩94,590 | ₩96,678 | ₩94,256 | ₩96,344 | +1.85% | 159.2만 |
|---|
| 2026.07.31 | ₩93,546 | ₩94,363 | ₩90,160 | ₩93,627 | +0.09% | 180.3만 |
|---|
| 2026.07.30 | ₩91,632 | ₩95,460 | ₩90,334 | ₩93,787 | +2.35% | 227.6만 |
|---|
| 2026.07.29 | ₩91,164 | ₩91,632 | ₩89,397 | ₩90,053 | -1.22% | 97.6만 |
|---|
| 2026.07.28 | ₩90,923 | ₩93,091 | ₩90,923 | ₩91,204 | +0.31% | 94만 |
|---|
| 2026.07.27 | ₩91,231 | ₩91,980 | ₩90,120 | ₩90,588 | -0.70% | 135.2만 |
|---|
| 2026.07.24 | ₩91,097 | ₩92,409 | ₩90,695 | ₩91,284 | +0.21% | 103.9만 |
|---|
| 2026.07.23 | ₩92,369 | ₩93,627 | ₩90,254 | ₩90,910 | -1.58% | 107.6만 |
|---|
| 2026.07.22 | ₩93,346 | ₩94,349 | ₩91,980 | ₩92,864 | -0.52% | 237.2만 |
|---|
| 2026.07.21 | ₩91,539 | ₩93,105 | ₩90,240 | ₩92,342 | +0.88% | 133.4만 |
|---|
| 2026.07.20 | ₩91,365 | ₩91,632 | ₩90,214 | ₩91,124 | -0.26% | 96만 |
|---|
| 2026.07.17 | ₩92,636 | ₩94,242 | ₩91,351 | ₩91,820 | -0.88% | 94.7만 |
|---|
| 2026.07.16 | ₩91,177 | ₩93,787 | ₩89,986 | ₩92,569 | +1.53% | 171만 |
|---|
| 2026.07.15 | ₩89,812 | ₩91,967 | ₩89,812 | ₩90,816 | +1.12% | 96만 |
|---|
| 2026.07.14 | ₩90,990 | ₩91,726 | ₩89,718 | ₩89,986 | -1.10% | 84.5만 |
|---|
| 2026.07.13 | ₩91,097 | ₩92,355 | ₩89,022 | ₩89,959 | -1.25% | 112.5만 |
|---|
| 2026.07.10 | ₩90,883 | ₩91,458 | ₩90,106 | ₩90,441 | -0.49% | 86.1만 |
|---|
| 2026.07.09 | ₩90,321 | ₩91,110 | ₩89,263 | ₩89,959 | -0.40% | 96.8만 |
|---|
| 2026.07.08 | ₩92,837 | ₩92,891 | ₩89,518 | ₩89,544 | -3.55% | 168.2만 |
|---|
| 2026.07.07 | ₩92,235 | ₩94,216 | ₩92,128 | ₩93,185 | +1.03% | 120.8만 |
|---|
| 2026.07.06 | ₩91,338 | ₩92,395 | ₩90,749 | ₩92,221 | +0.97% | 106.1만 |
|---|
| 2026.07.02 | ₩90,562 | ₩92,971 | ₩90,508 | ₩92,168 | +1.77% | 113.4만 |
|---|
| 2026.07.01 | ₩88,607 | ₩91,699 | ₩88,340 | ₩89,799 | +1.34% | 160.1만 |
|---|
| 2026.06.30 | ₩89,812 | ₩90,843 | ₩88,366 | ₩89,651 | -0.18% | 227.4만 |
|---|
| 2026.06.29 | ₩93,747 | ₩93,747 | ₩89,009 | ₩89,571 | -4.45% | 157.5만 |
|---|
| 2026.06.26 | ₩93,720 | ₩94,871 | ₩92,556 | ₩94,644 | +0.99% | 220.3만 |
|---|
| 2026.06.25 | ₩93,894 | ₩95,340 | ₩93,118 | ₩94,510 | +0.66% | 101만 |
|---|
| 2026.06.24 | ₩93,239 | ₩95,246 | ₩93,024 | ₩94,229 | +1.06% | 150.9만 |
|---|
| 2026.06.23 | ₩94,256 | ₩95,407 | ₩92,422 | ₩92,998 | -1.33% | 102.4만 |
|---|
| 2026.06.22 | ₩97,053 | ₩97,722 | ₩95,942 | ₩96,317 | -0.76% | 82.5만 |
|---|
| 2026.06.18 | ₩96,478 | ₩97,602 | ₩95,608 | ₩97,026 | +0.57% | 154.4만 |
|---|
| 2026.06.17 | ₩98,338 | ₩100,466 | ₩96,036 | ₩96,531 | -1.84% | 118만 |
|---|
| 2026.06.16 | ₩100,573 | ₩101,363 | ₩97,227 | ₩98,084 | -2.48% | 112.7만 |
|---|
| 2026.06.15 | ₩100,881 | ₩103,237 | ₩100,667 | ₩100,761 | -0.12% | 156.2만 |
|---|
| 2026.06.12 | ₩99,503 | ₩101,283 | ₩98,499 | ₩100,680 | +1.18% | 92.8만 |
|---|
| 2026.06.11 | ₩96,919 | ₩98,164 | ₩95,835 | ₩98,137 | +1.26% | 74.1만 |
|---|
| 2026.06.10 | ₩97,093 | ₩98,940 | ₩95,434 | ₩95,487 | -1.65% | 78.6만 |
|---|
| 2026.06.09 | ₩96,638 | ₩98,017 | ₩95,219 | ₩97,615 | +1.01% | 76.2만 |
|---|
| 2026.06.08 | ₩96,076 | ₩96,504 | ₩95,045 | ₩95,929 | -0.15% | 79.7만 |
|---|
| 2026.06.05 | ₩96,919 | ₩98,111 | ₩95,420 | ₩96,156 | -0.79% | 116.4만 |
|---|
| 2026.06.04 | ₩100,158 | ₩100,386 | ₩96,290 | ₩96,933 | -3.22% | 125.1만 |
|---|
| 2026.06.03 | ₩102,206 | ₩102,809 | ₩99,944 | ₩100,158 | -2.00% | 96.6만 |
|---|
| 2026.06.02 | ₩101,082 | ₩103,224 | ₩101,069 | ₩102,621 | +1.52% | 92.6만 |
|---|
| 2026.06.01 | ₩100,881 | ₩102,220 | ₩100,105 | ₩101,042 | +0.16% | 134.9만 |
|---|
| 2026.05.29 | ₩102,139 | ₩102,514 | ₩100,667 | ₩101,550 | -0.58% | 124.2만 |
|---|
| 2026.05.28 | ₩101,256 | ₩102,809 | ₩100,788 | ₩102,206 | +0.94% | 93.2만 |
|---|
| 2026.05.27 | ₩99,864 | ₩102,902 | ₩99,235 | ₩101,604 | +1.74% | 116.1만 |
|---|
| 2026.05.26 | ₩100,399 | ₩100,654 | ₩98,833 | ₩99,570 | -0.83% | 88.6만 |
|---|
| 2026.05.22 | ₩98,780 | ₩100,225 | ₩98,084 | ₩99,208 | +0.43% | 124.7만 |
|---|
| 2026.05.21 | ₩94,845 | ₩98,619 | ₩92,770 | ₩97,963 | +3.29% | 211.8만 |
|---|
| 2026.05.20 | ₩91,525 | ₩94,671 | ₩90,776 | ₩94,564 | +3.32% | 181.7만 |
|---|
| 2026.05.19 | ₩93,908 | ₩94,363 | ₩91,124 | ₩91,217 | -2.86% | 123.4만 |
|---|
| 2026.05.18 | ₩95,982 | ₩96,518 | ₩93,935 | ₩94,952 | -1.07% | 73.4만 |
|---|
| 2026.05.15 | ₩96,879 | ₩97,535 | ₩95,487 | ₩95,808 | -1.11% | 101.2만 |
|---|
| 2026.05.14 | ₩99,623 | ₩100,266 | ₩96,986 | ₩97,000 | -2.63% | 78.8만 |
|---|
| 2026.05.13 | ₩99,770 | ₩100,266 | ₩98,673 | ₩98,820 | -0.95% | 104.4만 |
|---|
| 2026.05.12 | ₩99,717 | ₩99,877 | ₩97,455 | ₩99,369 | -0.35% | 72만 |
|---|
| 2026.05.11 | ₩99,422 | ₩100,788 | ₩97,736 | ₩99,904 | +0.48% | 75.9만 |
|---|
| 2026.05.08 | ₩99,462 | ₩99,663 | ₩97,950 | ₩98,579 | -0.89% | 85.9만 |
|---|
| 2026.05.07 | ₩101,979 | ₩102,969 | ₩98,405 | ₩98,633 | -3.28% | 146.8만 |
|---|
| 2026.05.06 | ₩103,973 | ₩104,910 | ₩101,323 | ₩101,376 | -2.50% | 140.7만 |
|---|
| 2026.05.05 | ₩103,250 | ₩104,736 | ₩102,059 | ₩103,451 | +0.19% | 102.8만 |
|---|
| 2026.05.04 | ₩105,606 | ₩105,807 | ₩100,854 | ₩102,688 | -2.76% | 150만 |
|---|
| 2026.05.01 | ₩100,747 | ₩103,826 | ₩99,288 | ₩103,772 | +3.00% | 262.8만 |
|---|
| 2026.04.30 | ₩94,711 | ₩98,860 | ₩94,202 | ₩97,829 | +3.29% | 198.1만 |
|---|
| 2026.04.29 | ₩96,571 | ₩96,879 | ₩93,573 | ₩94,256 | -2.40% | 104만 |
|---|
| 2026.04.28 | ₩97,227 | ₩97,227 | ₩94,242 | ₩95,875 | -1.39% | 82.7만 |
|---|
| 2026.04.27 | ₩97,468 | ₩98,887 | ₩95,982 | ₩96,518 | -0.98% | 129.2만 |
|---|
| 2026.04.24 | ₩96,531 | ₩97,669 | ₩95,393 | ₩96,371 | -0.17% | 116.2만 |
|---|
| 2026.04.23 | ₩97,133 | ₩97,535 | ₩94,564 | ₩96,263 | -0.90% | 82.2만 |
|---|
| 2026.04.22 | ₩98,044 | ₩99,007 | ₩96,317 | ₩97,080 | -0.98% | 114.4만 |
|---|
| 2026.04.21 | ₩98,592 | ₩99,208 | ₩96,451 | ₩96,986 | -1.63% | 100.7만 |
|---|
| 2026.04.20 | ₩97,937 | ₩99,396 | ₩97,937 | ₩98,566 | +0.64% | 80.3만 |
|---|
| 2026.04.17 | ₩96,906 | ₩99,623 | ₩96,545 | ₩98,753 | +1.91% | 181.6만 |
|---|
| 2026.04.16 | ₩97,709 | ₩99,141 | ₩96,491 | ₩98,178 | +0.48% | 109.7만 |
|---|
| 2026.04.15 | ₩98,378 | ₩98,512 | ₩94,871 | ₩97,374 | -1.02% | 154만 |
|---|
| 2026.04.14 | ₩101,176 | ₩101,176 | ₩97,923 | ₩98,766 | -2.38% | 186.2만 |
|---|
| 2026.04.13 | ₩99,355 | ₩100,078 | ₩97,468 | ₩99,061 | -0.30% | 102.4만 |
|---|
| 2026.04.10 | ₩97,963 | ₩100,092 | ₩97,722 | ₩99,382 | +1.45% | 82.5만 |
|---|
| 2026.04.09 | ₩99,851 | ₩99,851 | ₩96,237 | ₩97,321 | -2.53% | 155.8만 |
|---|
| 2026.04.08 | ₩101,724 | ₩101,939 | ₩97,829 | ₩99,409 | -2.28% | 192.6만 |
|---|
| 2026.04.07 | ₩99,449 | ₩100,506 | ₩97,562 | ₩99,784 | +0.34% | 115만 |
|---|
| 2026.04.06 | ₩99,663 | ₩100,788 | ₩97,093 | ₩98,097 | -1.57% | 105.9만 |
|---|
| 2026.04.02 | ₩99,944 | ₩102,715 | ₩99,021 | ₩100,480 | +0.54% | 108.8만 |
|---|
| 2026.04.01 | ₩102,434 | ₩104,094 | ₩101,417 | ₩101,470 | -0.94% | 173.8만 |
|---|
| 2026.03.31 | ₩98,566 | ₩102,260 | ₩98,566 | ₩102,153 | +3.64% | 204.1만 |
|---|
| 2026.03.30 | ₩96,531 | ₩98,994 | ₩95,915 | ₩97,107 | +0.60% | 235만 |
|---|
| 2026.03.27 | ₩96,290 | ₩97,067 | ₩94,831 | ₩95,300 | -1.03% | 158.2만 |
|---|
| 2026.03.26 | ₩94,403 | ₩97,160 | ₩94,202 | ₩97,040 | +2.79% | 129.3만 |
|---|
| 2026.03.25 | ₩94,430 | ₩95,889 | ₩93,734 | ₩95,567 | +1.20% | 99.4만 |
|---|
| 2026.03.24 | ₩90,053 | ₩94,617 | ₩89,825 | ₩93,627 | +3.97% | 101.1만 |
|---|
| 2026.03.23 | ₩89,665 | ₩92,194 | ₩89,277 | ₩91,030 | +1.52% | 138.4만 |
|---|
| 2026.03.20 | ₩92,168 | ₩92,583 | ₩86,452 | ₩87,443 | -5.13% | 509.8만 |
|---|
| 2026.03.19 | ₩90,856 | ₩92,208 | ₩89,919 | ₩92,034 | +1.30% | 208.3만 |
|---|
| 2026.03.18 | ₩95,032 | ₩95,969 | ₩92,154 | ₩92,235 | -2.94% | 224.5만 |
|---|
| 2026.03.17 | ₩94,055 | ₩96,625 | ₩93,212 | ₩95,393 | +1.42% | 139.7만 |
|---|
| 2026.03.16 | ₩93,158 | ₩95,019 | ₩93,038 | ₩93,118 | -0.04% | 143.7만 |
|---|
| 2026.03.13 | ₩95,661 | ₩96,745 | ₩92,596 | ₩92,690 | -3.11% | 162.7만 |
|---|
| 2026.03.12 | ₩90,575 | ₩94,738 | ₩88,822 | ₩94,483 | +4.32% | 300.3만 |
|---|
| 2026.03.11 | ₩92,556 | ₩93,078 | ₩89,758 | ₩90,642 | -2.07% | 156.2만 |
|---|
| 2026.03.10 | ₩93,761 | ₩94,845 | ₩92,355 | ₩92,650 | -1.18% | 159.7만 |
|---|
| 2026.03.09 | ₩92,757 | ₩94,590 | ₩89,678 | ₩93,158 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩94,831 | ₩95,755 | ₩92,623 | ₩94,135 | -0.73% | 125.7만 |
|---|
| 2026.03.05 | ₩98,311 | ₩100,841 | ₩95,956 | ₩96,611 | -1.73% | 152.6만 |
|---|
| 2026.03.04 | ₩100,627 | ₩100,627 | ₩97,883 | ₩98,311 | -2.30% | 140.4만 |
|---|
| 2026.03.03 | ₩97,254 | ₩99,784 | ₩95,447 | ₩99,262 | +2.06% | 161.8만 |
|---|
| 2026.03.02 | ₩99,168 | ₩101,724 | ₩95,822 | ₩100,761 | +1.61% | 173.3만 |
|---|
| 2026.02.27 | ₩99,168 | ₩101,403 | ₩98,432 | ₩101,069 | +1.92% | 123.1만 |
|---|
| 2026.02.26 | ₩101,751 | ₩103,050 | ₩99,168 | ₩100,680 | -1.05% | 123.5만 |
|---|
| 2026.02.25 | ₩103,438 | ₩104,495 | ₩100,225 | ₩101,015 | -2.34% | 125.7만 |
|---|
| 2026.02.24 | ₩102,849 | ₩104,375 | ₩102,260 | ₩103,224 | +0.36% | 111.2만 |
|---|
| 2026.02.23 | ₩104,428 | ₩105,874 | ₩101,591 | ₩102,487 | -1.86% | 132.5만 |
|---|
| 2026.02.20 | ₩104,094 | ₩106,797 | ₩102,956 | ₩105,954 | +1.79% | 137.6만 |
|---|
| 2026.02.19 | ₩106,463 | ₩107,480 | ₩103,411 | ₩104,428 | -1.91% | 155.8만 |
|---|
| 2026.02.18 | ₩106,717 | ₩108,604 | ₩106,356 | ₩107,426 | +0.66% | 150.2만 |
|---|
| 2026.02.17 | ₩107,467 | ₩107,547 | ₩105,218 | ₩105,887 | -1.47% | 115.5만 |
|---|
| 2026.02.13 | ₩106,436 | ₩108,243 | ₩106,222 | ₩107,185 | +0.70% | 145.4만 |
|---|
| 2026.02.12 | ₩108,725 | ₩111,723 | ₩106,101 | ₩106,824 | -1.75% | 158.7만 |
|---|
| 2026.02.11 | ₩108,002 | ₩110,933 | ₩108,002 | ₩108,899 | +0.83% | 153.1만 |
|---|
| 2026.02.10 | ₩104,937 | ₩109,514 | ₩104,883 | ₩107,868 | +2.79% | 224.6만 |
|---|
| 2026.02.09 | ₩103,438 | ₩105,445 | ₩102,581 | ₩104,910 | +1.42% | 166.4만 |
|---|
| 2026.02.06 | ₩102,394 | ₩104,535 | ₩102,246 | ₩103,639 | +1.22% | 130.5만 |
|---|
| 2026.02.05 | ₩104,522 | ₩105,057 | ₩100,493 | ₩101,832 | -2.57% | 189.7만 |
|---|
| 2026.02.04 | ₩102,661 | ₩106,155 | ₩102,019 | ₩105,057 | +2.33% | 330.3만 |
|---|
| 2026.02.03 | ₩96,371 | ₩101,872 | ₩95,246 | ₩101,591 | +5.42% | 376.3만 |
|---|
| 2026.02.02 | ₩92,342 | ₩96,719 | ₩91,539 | ₩95,675 | +3.61% | 225.3만 |
|---|
| 2026.01.30 | ₩94,323 | ₩96,879 | ₩90,776 | ₩92,783 | -1.63% | 397.8만 |
|---|
| 2026.01.29 | ₩93,319 | ₩94,631 | ₩90,361 | ₩92,342 | -1.05% | 227.8만 |
|---|
| 2026.01.28 | ₩93,305 | ₩93,694 | ₩91,204 | ₩92,395 | -0.98% | 232.4만 |
|---|
| 2026.01.27 | ₩92,194 | ₩93,091 | ₩91,418 | ₩92,248 | +0.06% | 169.8만 |
|---|
| 2026.01.26 | ₩92,730 | ₩92,730 | ₩91,458 | ₩92,208 | -0.56% | 144.3만 |
|---|
| 2026.01.23 | ₩91,458 | ₩92,770 | ₩91,217 | ₩91,967 | +0.56% | 106만 |
|---|
| 2026.01.22 | ₩91,847 | ₩93,252 | ₩91,244 | ₩92,288 | +0.48% | 139만 |
|---|
| 2026.01.21 | ₩89,973 | ₩91,646 | ₩89,009 | ₩91,418 | +1.61% | 164만 |
|---|
| 2026.01.20 | ₩89,946 | ₩90,187 | ₩87,496 | ₩88,594 | -1.50% | 198.7만 |
|---|
| 2026.01.16 | ₩92,369 | ₩92,623 | ₩91,110 | ₩91,913 | -0.49% | 128.5만 |
|---|
| 2026.01.15 | ₩93,533 | ₩94,229 | ₩91,887 | ₩94,001 | +0.50% | 123만 |
|---|
| 2026.01.14 | ₩91,686 | ₩93,466 | ₩90,990 | ₩92,743 | +1.15% | 158.7만 |
|---|
| 2026.01.13 | ₩91,632 | ₩92,569 | ₩90,106 | ₩91,110 | -0.57% | 104.5만 |
|---|
| 2026.01.12 | ₩91,472 | ₩92,516 | ₩90,106 | ₩91,552 | +0.09% | 128만 |
|---|
| 2026.01.09 | ₩91,833 | ₩92,275 | ₩90,414 | ₩92,034 | +0.22% | 136.5만 |
|---|
| 2026.01.08 | ₩87,684 | ₩94,109 | ₩87,684 | ₩92,061 | +4.99% | 231.8만 |
|---|
| 2026.01.07 | ₩91,244 | ₩91,686 | ₩88,112 | ₩88,674 | -2.82% | 192.6만 |
|---|
| 2026.01.06 | ₩86,359 | ₩91,525 | ₩86,292 | ₩91,445 | +5.89% | 261만 |
|---|
| 2026.01.05 | ₩85,770 | ₩88,005 | ₩85,770 | ₩86,667 | +1.05% | 146.8만 |
|---|
| 2026.01.02 | ₩85,944 | ₩86,399 | ₩84,739 | ₩86,118 | +0.20% | 80.9만 |
|---|
| 2025.12.31 | ₩85,609 | ₩86,452 | ₩85,087 | ₩85,435 | -0.20% | 103.2만 |
|---|
| 2025.12.30 | ₩85,087 | ₩86,252 | ₩84,967 | ₩86,104 | +1.20% | 83.8만 |
|---|
| 2025.12.29 | ₩85,034 | ₩85,663 | ₩84,364 | ₩85,288 | +0.30% | 94.1만 |
|---|
| 2025.12.26 | ₩84,057 | ₩85,114 | ₩83,762 | ₩85,020 | +1.15% | 73.2만 |
|---|
| 2025.12.24 | ₩83,642 | ₩84,311 | ₩83,548 | ₩84,137 | +0.59% | 40.4만 |
|---|
| 2025.12.23 | ₩84,860 | ₩85,234 | ₩83,334 | ₩83,642 | -1.44% | 105.9만 |
|---|
| 2025.12.22 | ₩85,649 | ₩85,944 | ₩84,338 | ₩84,686 | -1.13% | 141.2만 |
|---|
| 2025.12.19 | ₩84,190 | ₩85,449 | ₩84,137 | ₩85,074 | +1.05% | 260.9만 |
|---|
| 2025.12.18 | ₩85,395 | ₩86,921 | ₩85,275 | ₩85,863 | +0.55% | 110.8만 |
|---|
| 2025.12.17 | ₩85,074 | ₩87,336 | ₩84,860 | ₩85,569 | +0.58% | 179.3만 |
|---|
| 2025.12.16 | ₩85,395 | ₩86,493 | ₩84,860 | ₩85,194 | -0.24% | 240.4만 |
|---|
| 2025.12.15 | ₩86,439 | ₩86,586 | ₩84,297 | ₩85,596 | -0.98% | 196.7만 |
|---|
| 2025.12.12 | ₩88,126 | ₩88,474 | ₩86,667 | ₩87,162 | -1.09% | 220.1만 |
|---|
| 2025.12.11 | ₩86,426 | ₩88,313 | ₩86,332 | ₩88,126 | +1.97% | 213.8만 |
|---|
| 2025.12.10 | ₩81,982 | ₩87,108 | ₩81,768 | ₩86,948 | +6.06% | 201.9만 |
|---|
| 2025.12.09 | ₩80,697 | ₩82,972 | ₩80,576 | ₩81,928 | +1.53% | 209.6만 |
|---|
| 2025.12.08 | ₩82,357 | ₩82,357 | ₩80,576 | ₩80,858 | -1.82% | 170.8만 |
|---|
| 2025.12.05 | ₩82,089 | ₩84,110 | ₩81,393 | ₩82,357 | +0.33% | 165.7만 |
|---|
| 2025.12.04 | ₩82,544 | ₩82,731 | ₩80,697 | ₩81,192 | -1.64% | 155.2만 |
|---|
| 2025.12.03 | ₩81,299 | ₩83,253 | ₩80,777 | ₩82,410 | +1.37% | 179.8만 |
|---|
| 2025.12.02 | ₩83,200 | ₩83,789 | ₩78,703 | ₩81,634 | -1.88% | 275.1만 |
|---|
| 2025.12.01 | ₩82,383 | ₩84,378 | ₩82,343 | ₩82,919 | +0.65% | 169.2만 |
|---|
| 2025.11.28 | ₩81,982 | ₩83,334 | ₩81,982 | ₩83,093 | +1.36% | 52만 |
|---|
| 2025.11.26 | ₩80,804 | ₩82,638 | ₩80,804 | ₩81,982 | +1.46% | 146.8만 |
|---|
| 2025.11.25 | ₩79,573 | ₩82,009 | ₩79,492 | ₩81,139 | +1.97% | 181.6만 |
|---|
| 2025.11.24 | ₩79,720 | ₩79,720 | ₩78,167 | ₩78,609 | -1.39% | 159.7만 |
|---|
| 2025.11.21 | ₩76,200 | ₩80,429 | ₩75,878 | ₩79,680 | +4.57% | 158.8만 |
|---|
| 2025.11.20 | ₩77,739 | ₩77,766 | ₩75,102 | ₩75,450 | -2.94% | 164만 |
|---|
| 2025.11.19 | ₩77,043 | ₩77,632 | ₩76,146 | ₩76,882 | -0.21% | 120.6만 |
|---|
| 2025.11.18 | ₩76,695 | ₩77,712 | ₩75,919 | ₩76,976 | +0.37% | 157.3만 |
|---|
| 2025.11.17 | ₩80,550 | ₩80,657 | ₩76,829 | ₩76,949 | -4.47% | 197.1만 |
|---|
| 2025.11.14 | ₩82,303 | ₩83,039 | ₩80,309 | ₩80,643 | -2.02% | 195.1만 |
|---|
| 2025.11.13 | ₩81,875 | ₩84,297 | ₩81,540 | ₩83,949 | +2.53% | 160.3만 |
|---|
| 2025.11.12 | ₩81,647 | ₩82,557 | ₩81,259 | ₩81,567 | -0.10% | 120.2만 |
|---|
| 2025.11.11 | ₩82,383 | ₩82,865 | ₩81,460 | ₩81,554 | -1.01% | 155만 |
|---|
| 2025.11.10 | ₩82,317 | ₩82,678 | ₩80,657 | ₩82,357 | +0.05% | 189.4만 |
|---|
| 2025.11.07 | ₩79,854 | ₩82,250 | ₩79,680 | ₩81,982 | +2.67% | 228.2만 |
|---|
| 2025.11.06 | ₩82,678 | ₩82,678 | ₩79,479 | ₩79,827 | -3.45% | 249.3만 |
|---|
| 2025.11.05 | ₩81,152 | ₩82,879 | ₩80,496 | ₩81,768 | +0.76% | 278.4만 |
|---|
| 2025.11.04 | ₩78,796 | ₩82,383 | ₩75,959 | ₩81,299 | +3.18% | 537.5만 |
|---|
| 2025.11.03 | ₩79,131 | ₩79,640 | ₩77,016 | ₩77,485 | -2.08% | 2997.7만 |
|---|
| 2025.10.31 | ₩79,479 | ₩80,175 | ₩78,569 | ₩79,666 | +0.24% | 358만 |
|---|
| 2025.10.30 | ₩80,309 | ₩80,951 | ₩79,171 | ₩79,934 | -0.47% | 238.6만 |
|---|
| 2025.10.29 | ₩84,204 | ₩84,672 | ₩81,380 | ₩81,754 | -2.91% | 197.1만 |
|---|
| 2025.10.28 | ₩84,993 | ₩85,649 | ₩83,936 | ₩84,806 | -0.22% | 200.8만 |
|---|
| 2025.10.27 | ₩84,579 | ₩85,890 | ₩84,351 | ₩85,368 | +0.93% | 191.9만 |
|---|
| 2025.10.24 | ₩85,114 | ₩85,194 | ₩83,775 | ₩83,923 | -1.40% | 126만 |
|---|
| 2025.10.23 | ₩83,387 | ₩85,569 | ₩83,387 | ₩84,431 | +1.25% | 187.5만 |
|---|
| 2025.10.22 | ₩82,758 | ₩83,294 | ₩81,647 | ₩81,915 | -1.02% | 111.2만 |
|---|
| 2025.10.21 | ₩82,129 | ₩83,735 | ₩81,647 | ₩83,187 | +1.29% | 148.1만 |
|---|
| 2025.10.20 | ₩82,424 | ₩83,655 | ₩82,076 | ₩82,370 | -0.06% | 136만 |
|---|
| 2025.10.17 | ₩80,724 | ₩82,223 | ₩80,617 | ₩82,022 | +1.61% | 123.6만 |
|---|
| 2025.10.16 | ₩81,888 | ₩82,209 | ₩79,586 | ₩80,523 | -1.67% | 142.6만 |
|---|
| 2025.10.15 | ₩81,540 | ₩82,290 | ₩80,536 | ₩81,206 | -0.41% | 88.4만 |
|---|
| 2025.10.14 | ₩78,770 | ₩81,594 | ₩78,100 | ₩81,032 | +2.87% | 146.4만 |
|---|
| 2025.10.13 | ₩79,961 | ₩80,991 | ₩78,970 | ₩80,389 | +0.54% | 152.1만 |
|---|
| 2025.10.10 | ₩82,209 | ₩82,276 | ₩77,552 | ₩77,900 | -5.24% | 172.4만 |
|---|