시장 데이터를 불러오는 중
전체 종목
퀘이커 케미컬 과거 주가
Quaker Houghton Common Stock · KWR · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Quaker Houghton Common Stock · KWR · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩212,206 | ₩212,206 | ₩208,253 | ₩208,976 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,789 | ₩213,157 | ₩207,703 | ₩211,871 | +1.48% | 19.8만 |
| 2026.10.07 | ₩212,098 | ₩215,154 | ₩210,544 | ₩210,825 | -0.60% | 18만 |
| 2026.10.06 | ₩217,566 | ₩217,887 | ₩213,948 | ₩215,850 | -0.79% | 10.1만 |
| 2026.10.05 | ₩215,167 | ₩217,646 | ₩213,465 | ₩215,810 | +0.30% | 19.2만 |
| 2026.10.02 | ₩215,448 | ₩219,348 | ₩214,390 | ₩215,381 | -0.03% | 15.9만 |
| 2026.10.01 | ₩209,566 | ₩213,599 | ₩207,556 | ₩212,246 | +1.28% | 10.5만 |
| 2026.09.30 | ₩211,214 | ₩214,296 | ₩210,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,402 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩217,056 | ₩217,056 | ₩209,043 | ₩211,750 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩215,636 | ₩219,160 | ₩214,778 | ₩214,912 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,658 | ₩219,482 | ₩214,028 | ₩219,026 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩211,495 | ₩214,752 | ₩210,745 | ₩213,693 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,673 | ₩214,524 | ₩209,673 | ₩212,876 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩212,152 | ₩216,065 | ₩211,924 | ₩213,693 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩209,124 | ₩210,222 | ₩206,283 | ₩208,266 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩208,253 | ₩208,253 | ₩203,817 | ₩206,926 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩210,584 | ₩211,643 | ₩207,636 | ₩208,708 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,971 | ₩210,370 | ₩204,634 | ₩206,350 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩207,448 | ₩210,330 | ₩203,629 | ₩207,127 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,948 | ₩209,244 | ₩205,425 | ₩205,948 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,844 | ₩211,844 | ₩206,229 | ₩209,338 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩206,242 | ₩209,740 | ₩204,366 | ₩207,703 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,711 | ₩214,711 | ₩207,167 | ₩207,810 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,949 | ₩217,686 | ₩213,948 | ₩215,529 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,822 | ₩216,453 | ₩212,085 | ₩216,413 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,773 | ₩225,137 | ₩213,800 | ₩214,845 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩219,468 | ₩223,810 | ₩217,994 | ₩218,195 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,795 | ₩221,157 | ₩216,386 | ₩217,351 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩223,649 | ₩223,649 | ₩218,919 | ₩222,175 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩219,187 | ₩229,371 | ₩219,187 | ₩222,323 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩219,174 | ₩222,323 | ₩217,378 | ₩220,179 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩221,492 | ₩224,601 | ₩219,442 | ₩220,728 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,911 | ₩221,894 | ₩215,824 | ₩220,755 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,676 | ₩221,170 | ₩215,676 | ₩217,298 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩219,080 | ₩224,909 | ₩217,244 | ₩218,450 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩220,380 | ₩224,762 | ₩218,772 | ₩220,875 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩224,440 | ₩229,545 | ₩220,688 | ₩223,850 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩226,370 | ₩229,358 | ₩219,321 | ₩220,956 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,731 | ₩229,143 | ₩223,797 | ₩227,750 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,777 | ₩231,301 | ₩224,896 | ₩228,768 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,964 | ₩231,060 | ₩227,187 | ₩229,720 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩231,596 | ₩233,833 | ₩225,646 | ₩226,303 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩232,520 | ₩234,691 | ₩228,688 | ₩229,009 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩225,351 | ₩230,658 | ₩224,762 | ₩230,309 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩224,614 | ₩232,225 | ₩224,614 | ₩227,736 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩230,041 | ₩232,292 | ₩223,542 | ₩224,199 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩231,207 | ₩234,262 | ₩228,768 | ₩229,170 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩227,066 | ₩234,597 | ₩209,499 | ₩232,172 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩221,103 | ₩232,855 | ₩221,103 | ₩224,869 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩212,433 | ₩224,641 | ₩212,433 | ₩215,100 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩204,527 | ₩214,336 | ₩199,114 | ₩207,596 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩205,505 | ₩205,505 | ₩196,259 | ₩199,382 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩206,135 | ₩211,120 | ₩205,130 | ₩206,350 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,961 | ₩207,301 | ₩200,266 | ₩203,147 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,909 | ₩203,924 | ₩199,931 | ₩202,919 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩199,583 | ₩203,281 | ₩197,921 | ₩199,422 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,812 | ₩206,899 | ₩199,341 | ₩203,938 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩198,524 | ₩202,531 | ₩196,983 | ₩202,236 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩202,370 | ₩202,370 | ₩183,824 | ₩198,377 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,911 | ₩206,108 | ₩200,949 | ₩201,820 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,710 | ₩208,882 | ₩203,616 | ₩207,381 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,794 | ₩204,299 | ₩200,320 | ₩203,670 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,944 | ₩201,445 | ₩197,854 | ₩200,949 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩199,261 | ₩201,619 | ₩197,010 | ₩198,296 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩195,549 | ₩203,830 | ₩195,549 | ₩198,551 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩199,301 | ₩201,874 | ₩196,367 | ₩197,372 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩207,462 | ₩207,462 | ₩193,727 | ₩197,680 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩212,232 | ₩213,546 | ₩204,862 | ₩205,572 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩215,462 | ₩217,030 | ₩210,839 | ₩213,639 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩217,231 | ₩219,066 | ₩213,197 | ₩215,958 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,723 | ₩217,753 | ₩209,311 | ₩216,078 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,830 | ₩217,351 | ₩210,383 | ₩212,889 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,894 | ₩213,894 | ₩204,232 | ₩209,954 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,641 | ₩215,381 | ₩204,675 | ₩215,247 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,961 | ₩209,981 | ₩205,747 | ₩209,834 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,898 | ₩206,497 | ₩195,898 | ₩205,907 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩199,341 | ₩203,509 | ₩196,112 | ₩196,326 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,864 | ₩202,517 | ₩198,966 | ₩201,325 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩200,092 | ₩202,852 | ₩198,631 | ₩201,244 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩200,253 | ₩201,445 | ₩196,675 | ₩198,470 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩197,345 | ₩201,392 | ₩197,345 | ₩199,516 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩196,340 | ₩200,628 | ₩192,092 | ₩197,345 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩195,107 | ₩196,367 | ₩191,998 | ₩193,579 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩186,424 | ₩192,320 | ₩185,218 | ₩192,253 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,949 | ₩194,223 | ₩182,712 | ₩183,154 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩195,375 | ₩197,144 | ₩187,871 | ₩191,542 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩191,221 | ₩193,740 | ₩189,894 | ₩191,904 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,603 | ₩191,797 | ₩187,214 | ₩188,527 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩190,256 | ₩192,882 | ₩185,606 | ₩188,527 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩193,284 | ₩195,522 | ₩189,841 | ₩190,470 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,631 | ₩194,691 | ₩190,591 | ₩193,284 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩193,217 | ₩194,772 | ₩185,405 | ₩190,966 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩194,249 | ₩199,516 | ₩191,274 | ₩192,333 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,898 | ₩199,181 | ₩191,435 | ₩196,903 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,698 | ₩199,810 | ₩195,750 | ₩197,345 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩192,494 | ₩198,537 | ₩192,494 | ₩195,764 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,695 | ₩190,939 | ₩184,695 | ₩190,068 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩186,450 | ₩189,613 | ₩183,033 | ₩186,437 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩180,487 | ₩188,112 | ₩179,563 | ₩188,005 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩180,407 | ₩181,814 | ₩174,685 | ₩179,589 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩185,432 | ₩188,099 | ₩181,372 | ₩182,605 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,866 | ₩189,546 | ₩183,971 | ₩184,909 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩191,301 | ₩201,351 | ₩190,511 | ₩191,087 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,764 | ₩190,310 | ₩185,512 | ₩190,269 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,636 | ₩191,636 | ₩184,172 | ₩187,536 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩200,105 | ₩201,780 | ₩191,087 | ₩192,065 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩193,365 | ₩197,988 | ₩192,105 | ₩197,707 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩192,507 | ₩195,630 | ₩190,872 | ₩191,542 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩191,422 | ₩194,276 | ₩188,032 | ₩190,095 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩185,459 | ₩190,015 | ₩182,980 | ₩187,737 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩188,139 | ₩188,903 | ₩178,491 | ₩184,132 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩188,233 | ₩194,852 | ₩181,975 | ₩190,859 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩180,058 | ₩184,320 | ₩176,012 | ₩182,095 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,708 | ₩187,549 | ₩178,517 | ₩178,558 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩189,479 | ₩189,479 | ₩184,199 | ₩186,625 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩191,261 | ₩191,556 | ₩187,536 | ₩188,393 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩185,070 | ₩190,149 | ₩182,457 | ₩188,728 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩184,239 | ₩186,732 | ₩179,563 | ₩185,445 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩193,472 | ₩195,000 | ₩183,864 | ₩183,998 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,795 | ₩193,043 | ₩187,013 | ₩190,966 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩185,512 | ₩190,122 | ₩181,492 | ₩189,707 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩181,506 | ₩190,712 | ₩179,335 | ₩187,348 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩174,497 | ₩178,089 | ₩173,801 | ₩175,208 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,549 | ₩174,082 | ₩168,883 | ₩174,069 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,710 | ₩172,233 | ₩168,936 | ₩171,670 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,767 | ₩175,770 | ₩164,635 | ₩170,759 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩176,012 | ₩176,012 | ₩170,223 | ₩170,317 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,781 | ₩175,489 | ₩169,781 | ₩174,712 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩165,358 | ₩175,529 | ₩164,916 | ₩172,394 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,977 | ₩164,461 | ₩160,052 | ₩163,884 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩159,141 | ₩161,633 | ₩153,191 | ₩161,379 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩164,085 | ₩168,226 | ₩160,159 | ₩161,566 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,802 | ₩169,044 | ₩164,943 | ₩166,149 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩169,097 | ₩171,107 | ₩163,616 | ₩166,471 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,735 | ₩170,397 | ₩166,042 | ₩166,806 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩168,280 | ₩170,960 | ₩166,471 | ₩167,181 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,655 | ₩170,987 | ₩167,543 | ₩168,977 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,541 | ₩170,719 | ₩163,898 | ₩169,218 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩155,067 | ₩166,430 | ₩154,880 | ₩162,692 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩159,007 | ₩167,770 | ₩158,096 | ₩158,431 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩163,228 | ₩163,482 | ₩150,323 | ₩153,754 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,605 | ₩165,439 | ₩156,849 | ₩162,236 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩162,008 | ₩163,898 | ₩158,243 | ₩161,472 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩157,292 | ₩161,740 | ₩156,394 | ₩161,714 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩161,003 | ₩161,472 | ₩156,581 | ₩156,756 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,822 | ₩166,578 | ₩158,069 | ₩158,725 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩168,159 | ₩170,437 | ₩161,285 | ₩162,035 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,978 | ₩176,883 | ₩168,079 | ₩170,451 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩173,131 | ₩180,648 | ₩173,131 | ₩174,028 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩169,379 | ₩174,296 | ₩166,685 | ₩173,600 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩175,100 | ₩178,960 | ₩172,715 | ₩173,600 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩189,305 | ₩192,923 | ₩180,836 | ₩181,291 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,998 | ₩192,829 | ₩188,152 | ₩189,492 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩189,197 | ₩192,574 | ₩185,593 | ₩190,015 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩194,129 | ₩198,377 | ₩192,078 | ₩195,335 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,752 | ₩199,261 | ₩193,686 | ₩197,023 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩201,110 | ₩204,567 | ₩192,655 | ₩198,497 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩211,160 | ₩216,413 | ₩196,862 | ₩200,681 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩229,117 | ₩236,380 | ₩211,335 | ₩212,139 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩231,234 | ₩232,132 | ₩222,845 | ₩227,763 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩233,056 | ₩235,897 | ₩227,844 | ₩233,753 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,899 | ₩235,241 | ₩227,200 | ₩233,096 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,884 | ₩245,237 | ₩232,882 | ₩233,766 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩241,338 | ₩243,267 | ₩235,710 | ₩241,967 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩237,023 | ₩243,468 | ₩236,661 | ₩240,319 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩240,346 | ₩244,661 | ₩235,281 | ₩237,934 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩237,371 | ₩240,386 | ₩234,597 | ₩238,215 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,837 | ₩237,371 | ₩231,261 | ₩235,924 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩226,611 | ₩229,371 | ₩225,887 | ₩229,103 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩229,143 | ₩234,571 | ₩227,803 | ₩227,897 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩227,013 | ₩229,304 | ₩220,339 | ₩227,723 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,835 | ₩233,968 | ₩220,835 | ₩228,473 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,892 | ₩218,195 | ₩210,892 | ₩217,713 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,894 | ₩211,160 | ₩204,005 | ₩210,665 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩205,546 | ₩209,110 | ₩203,147 | ₩206,015 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩205,090 | ₩208,038 | ₩202,343 | ₩207,556 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,643 | ₩203,643 | ₩199,663 | ₩202,691 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩208,534 | ₩208,534 | ₩200,547 | ₩201,351 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,748 | ₩209,124 | ₩204,380 | ₩208,065 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩213,586 | ₩213,586 | ₩205,907 | ₩208,748 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩214,403 | ₩217,016 | ₩212,460 | ₩214,939 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩205,398 | ₩215,475 | ₩204,139 | ₩213,318 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩207,462 | ₩210,035 | ₩200,949 | ₩201,311 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩213,157 | ₩213,800 | ₩210,102 | ₩211,696 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,943 | ₩217,217 | ₩210,598 | ₩215,475 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,966 | ₩212,139 | ₩203,509 | ₩211,723 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,768 | ₩206,470 | ₩202,343 | ₩205,840 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩202,142 | ₩205,452 | ₩199,636 | ₩203,294 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩200,172 | ₩204,232 | ₩198,417 | ₩202,477 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,805 | ₩199,931 | ₩190,805 | ₩199,864 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩196,273 | ₩196,809 | ₩189,908 | ₩193,231 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩189,077 | ₩195,697 | ₩187,898 | ₩195,509 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩185,003 | ₩193,150 | ₩185,003 | ₩189,948 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,976 | ₩187,375 | ₩183,945 | ₩186,209 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩186,410 | ₩186,410 | ₩182,698 | ₩183,998 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,810 | ₩192,159 | ₩185,526 | ₩186,236 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩193,284 | ₩193,847 | ₩191,449 | ₩192,226 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩191,181 | ₩194,705 | ₩189,546 | ₩193,700 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,842 | ₩194,129 | ₩189,720 | ₩191,529 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,784 | ₩195,683 | ₩189,921 | ₩192,454 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,986 | ₩197,023 | ₩191,690 | ₩192,480 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩191,529 | ₩194,169 | ₩190,497 | ₩194,169 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩188,326 | ₩195,857 | ₩185,794 | ₩192,789 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩183,167 | ₩190,082 | ₩183,167 | ₩187,388 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,558 | ₩187,469 | ₩182,698 | ₩184,132 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,661 | ₩190,015 | ₩184,373 | ₩186,209 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,829 | ₩192,829 | ₩184,213 | ₩186,249 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,827 | ₩192,373 | ₩187,710 | ₩190,604 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,625 | ₩188,380 | ₩178,625 | ₩187,924 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩177,097 | ₩181,760 | ₩177,097 | ₩179,013 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩180,125 | ₩181,171 | ₩177,432 | ₩177,486 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩180,018 | ₩183,663 | ₩179,697 | ₩180,420 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,935 | ₩186,665 | ₩179,120 | ₩181,667 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,715 | ₩184,253 | ₩179,643 | ₩182,216 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,851 | ₩184,052 | ₩178,879 | ₩180,715 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,926 | ₩186,129 | ₩179,898 | ₩182,243 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩183,462 | ₩186,022 | ₩182,846 | ₩184,722 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,749 | ₩190,162 | ₩184,749 | ₩185,794 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩184,507 | ₩193,244 | ₩183,248 | ₩186,638 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,601 | ₩183,529 | ₩174,672 | ₩182,444 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,615 | ₩182,270 | ₩168,159 | ₩178,169 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩173,144 | ₩174,886 | ₩166,645 | ₩167,033 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩170,156 | ₩172,514 | ₩169,767 | ₩171,054 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩173,157 | ₩173,345 | ₩169,580 | ₩169,580 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩178,035 | ₩178,558 | ₩172,032 | ₩172,595 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,723 | ₩182,203 | ₩177,405 | ₩178,370 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,747 | ₩187,750 | ₩180,527 | ₩181,439 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,886 | ₩192,454 | ₩182,859 | ₩184,025 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,728 | ₩191,824 | ₩186,303 | ₩191,154 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩185,164 | ₩188,795 | ₩183,610 | ₩187,536 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩177,459 | ₩184,976 | ₩174,725 | ₩184,749 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩181,345 | ₩183,167 | ₩176,467 | ₩176,816 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩175,516 | ₩180,755 | ₩172,501 | ₩180,474 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,931 | ₩181,104 | ₩171,817 | ₩174,256 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩183,476 | ₩185,593 | ₩176,132 | ₩178,357 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,878 | ₩191,958 | ₩173,224 | ₩186,115 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,822 | ₩174,672 | ₩167,905 | ₩168,494 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩178,464 | ₩180,474 | ₩172,849 | ₩174,832 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩177,110 | ₩178,839 | ₩175,623 | ₩178,022 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩179,281 | ₩180,916 | ₩176,440 | ₩178,424 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩182,189 | ₩182,725 | ₩178,745 | ₩179,214 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,978 | ₩182,484 | ₩178,852 | ₩180,420 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,668 | ₩178,933 | ₩175,677 | ₩178,477 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩176,226 | ₩180,058 | ₩175,502 | ₩178,772 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩176,226 | ₩177,191 | ₩175,462 | ₩177,177 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩174,444 | ₩177,311 | ₩173,506 | ₩174,899 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩178,236 | ₩180,434 | ₩173,184 | ₩175,516 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,869 | ₩178,732 | ₩176,467 | ₩177,512 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,995 | ₩177,673 | ₩169,995 | ₩176,025 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩171,362 | ₩173,827 | ₩170,638 | ₩173,546 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩172,487 | ₩173,814 | ₩167,757 | ₩168,400 | -2.37% | 9.4만 |
|---|