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 | ₩211,407 | ₩211,407 | ₩207,469 | ₩208,190 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,003 | ₩212,355 | ₩206,922 | ₩211,074 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,301 | ₩214,344 | ₩209,752 | ₩210,032 | -0.60% | 18만 |
| 2026.10.06 | ₩216,747 | ₩217,068 | ₩213,143 | ₩215,039 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,358 | ₩216,827 | ₩212,662 | ₩214,999 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,638 | ₩218,523 | ₩213,583 | ₩214,571 | -0.03% | 15.9만 |
| 2026.10.01 | ₩208,778 | ₩212,796 | ₩206,775 | ₩211,447 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,420 | ₩213,490 | ₩209,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,606 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,240 | ₩216,240 | ₩208,257 | ₩210,954 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩214,825 | ₩218,336 | ₩213,971 | ₩214,104 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩213,850 | ₩218,656 | ₩213,223 | ₩218,202 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,700 | ₩213,944 | ₩209,952 | ₩212,889 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩208,884 | ₩213,717 | ₩208,884 | ₩212,075 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,354 | ₩215,252 | ₩211,127 | ₩212,889 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,337 | ₩209,432 | ₩205,507 | ₩207,483 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,469 | ₩207,469 | ₩203,050 | ₩206,148 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩209,792 | ₩210,847 | ₩206,855 | ₩207,923 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,189 | ₩209,579 | ₩203,865 | ₩205,574 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,668 | ₩209,538 | ₩202,864 | ₩206,348 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,173 | ₩208,457 | ₩204,652 | ₩205,173 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,047 | ₩211,047 | ₩205,453 | ₩208,551 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,467 | ₩208,951 | ₩203,598 | ₩206,922 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩213,904 | ₩213,904 | ₩206,388 | ₩207,029 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,133 | ₩216,867 | ₩213,143 | ₩214,718 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,022 | ₩215,639 | ₩211,287 | ₩215,599 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩220,939 | ₩224,290 | ₩212,996 | ₩214,037 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,643 | ₩222,968 | ₩217,175 | ₩217,375 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩219,965 | ₩220,325 | ₩215,573 | ₩216,534 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩222,808 | ₩222,808 | ₩218,096 | ₩221,340 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,363 | ₩228,509 | ₩218,363 | ₩221,487 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,349 | ₩221,487 | ₩216,560 | ₩219,351 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,659 | ₩223,756 | ₩218,616 | ₩219,898 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,084 | ₩221,059 | ₩215,012 | ₩219,925 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩214,865 | ₩220,338 | ₩214,865 | ₩216,480 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,256 | ₩224,063 | ₩216,427 | ₩217,628 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,551 | ₩223,916 | ₩217,949 | ₩220,045 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,596 | ₩228,682 | ₩219,858 | ₩223,008 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,518 | ₩228,495 | ₩218,496 | ₩220,125 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩225,879 | ₩228,282 | ₩222,955 | ₩226,893 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩226,920 | ₩230,431 | ₩224,050 | ₩227,908 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,107 | ₩230,191 | ₩226,333 | ₩228,856 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,725 | ₩232,954 | ₩224,797 | ₩225,451 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,646 | ₩233,808 | ₩227,828 | ₩228,148 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,504 | ₩229,790 | ₩223,916 | ₩229,443 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩223,769 | ₩231,352 | ₩223,769 | ₩226,880 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,176 | ₩231,419 | ₩222,701 | ₩223,356 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,337 | ₩233,381 | ₩227,908 | ₩228,308 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,212 | ₩233,715 | ₩208,711 | ₩231,299 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,272 | ₩231,979 | ₩220,272 | ₩224,023 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,634 | ₩223,796 | ₩211,634 | ₩214,291 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,758 | ₩213,530 | ₩198,365 | ₩206,815 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,733 | ₩204,733 | ₩195,521 | ₩198,632 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,360 | ₩210,326 | ₩204,359 | ₩205,574 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,186 | ₩206,521 | ₩199,513 | ₩202,383 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,154 | ₩203,157 | ₩199,179 | ₩202,156 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩198,832 | ₩202,516 | ₩197,177 | ₩198,672 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,049 | ₩206,121 | ₩198,592 | ₩203,171 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩197,777 | ₩201,769 | ₩196,242 | ₩201,475 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,609 | ₩201,609 | ₩183,133 | ₩197,630 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,144 | ₩205,333 | ₩200,194 | ₩201,061 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩202,944 | ₩208,097 | ₩202,850 | ₩206,601 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,035 | ₩203,531 | ₩199,566 | ₩202,904 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,192 | ₩200,688 | ₩197,110 | ₩200,194 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,512 | ₩200,861 | ₩196,269 | ₩197,550 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩194,814 | ₩203,064 | ₩194,814 | ₩197,804 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,552 | ₩201,115 | ₩195,628 | ₩196,629 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,682 | ₩206,682 | ₩192,998 | ₩196,936 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,434 | ₩212,742 | ₩204,092 | ₩204,799 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,651 | ₩216,213 | ₩210,046 | ₩212,836 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,414 | ₩218,243 | ₩212,395 | ₩215,145 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩210,927 | ₩216,934 | ₩208,524 | ₩215,266 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,034 | ₩216,534 | ₩209,592 | ₩212,088 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,090 | ₩213,090 | ₩203,464 | ₩209,165 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩207,856 | ₩214,571 | ₩203,905 | ₩214,438 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,186 | ₩209,191 | ₩204,973 | ₩209,045 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,161 | ₩205,720 | ₩195,161 | ₩205,133 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,592 | ₩202,743 | ₩195,374 | ₩195,588 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,112 | ₩201,756 | ₩198,218 | ₩200,567 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,339 | ₩202,089 | ₩197,884 | ₩200,487 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,499 | ₩200,688 | ₩195,935 | ₩197,724 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,603 | ₩200,634 | ₩196,603 | ₩198,765 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,601 | ₩199,873 | ₩191,369 | ₩196,603 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,373 | ₩195,628 | ₩191,276 | ₩192,851 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,722 | ₩191,596 | ₩184,521 | ₩191,530 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,224 | ₩193,492 | ₩182,025 | ₩182,465 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,640 | ₩196,402 | ₩187,164 | ₩190,822 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,502 | ₩193,011 | ₩189,180 | ₩191,182 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩186,897 | ₩191,076 | ₩186,510 | ₩187,818 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,540 | ₩192,157 | ₩184,908 | ₩187,818 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,558 | ₩194,787 | ₩189,127 | ₩189,754 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩189,914 | ₩193,959 | ₩189,874 | ₩192,558 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,491 | ₩194,039 | ₩184,708 | ₩190,248 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,519 | ₩198,765 | ₩190,555 | ₩191,610 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,161 | ₩198,431 | ₩190,715 | ₩196,162 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩197,951 | ₩199,059 | ₩195,014 | ₩196,603 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,770 | ₩197,791 | ₩191,770 | ₩195,027 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,000 | ₩190,221 | ₩184,000 | ₩189,354 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,749 | ₩188,900 | ₩182,345 | ₩185,736 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩179,808 | ₩187,404 | ₩178,887 | ₩187,298 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,728 | ₩181,130 | ₩174,028 | ₩178,914 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,735 | ₩187,391 | ₩180,690 | ₩181,918 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,163 | ₩188,833 | ₩183,279 | ₩184,214 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,582 | ₩200,594 | ₩189,794 | ₩190,368 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,057 | ₩189,594 | ₩184,815 | ₩189,554 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩190,915 | ₩190,915 | ₩183,480 | ₩186,830 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,353 | ₩201,021 | ₩190,368 | ₩191,343 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,638 | ₩197,243 | ₩191,383 | ₩196,963 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩191,783 | ₩194,894 | ₩190,155 | ₩190,822 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,702 | ₩193,545 | ₩187,324 | ₩189,380 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,761 | ₩189,300 | ₩182,292 | ₩187,031 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,431 | ₩188,192 | ₩177,819 | ₩183,440 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,525 | ₩194,119 | ₩181,290 | ₩190,141 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,381 | ₩183,627 | ₩175,350 | ₩181,410 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,014 | ₩186,844 | ₩177,846 | ₩177,886 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,766 | ₩188,766 | ₩183,506 | ₩185,923 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,542 | ₩190,835 | ₩186,830 | ₩187,685 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,374 | ₩189,434 | ₩181,771 | ₩188,019 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,546 | ₩186,029 | ₩178,887 | ₩184,748 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,744 | ₩194,266 | ₩183,173 | ₩183,306 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,085 | ₩192,317 | ₩186,310 | ₩190,248 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩184,815 | ₩189,407 | ₩180,810 | ₩188,993 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩180,823 | ₩189,994 | ₩178,660 | ₩186,644 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩173,841 | ₩177,419 | ₩173,147 | ₩174,549 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩170,904 | ₩173,427 | ₩168,248 | ₩173,414 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,064 | ₩171,585 | ₩168,301 | ₩171,024 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,129 | ₩175,109 | ₩164,016 | ₩170,117 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,350 | ₩175,350 | ₩169,583 | ₩169,676 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,142 | ₩174,829 | ₩169,142 | ₩174,055 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,737 | ₩174,869 | ₩164,296 | ₩171,745 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,371 | ₩163,842 | ₩159,450 | ₩163,268 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,542 | ₩161,025 | ₩152,615 | ₩160,772 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,468 | ₩167,593 | ₩159,557 | ₩160,959 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,167 | ₩168,408 | ₩164,323 | ₩165,524 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,461 | ₩170,464 | ₩163,001 | ₩165,845 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,101 | ₩169,756 | ₩165,417 | ₩166,178 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,647 | ₩170,317 | ₩165,845 | ₩166,552 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,021 | ₩170,343 | ₩166,913 | ₩168,341 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩163,922 | ₩170,076 | ₩163,281 | ₩168,581 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,484 | ₩165,805 | ₩154,297 | ₩162,080 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,409 | ₩167,139 | ₩157,501 | ₩157,835 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,614 | ₩162,868 | ₩149,758 | ₩153,176 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,008 | ₩164,817 | ₩156,259 | ₩161,626 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,399 | ₩163,281 | ₩157,648 | ₩160,865 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,700 | ₩161,132 | ₩155,806 | ₩161,105 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,398 | ₩160,865 | ₩155,992 | ₩156,166 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,203 | ₩165,951 | ₩157,474 | ₩158,128 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,527 | ₩169,796 | ₩160,678 | ₩161,426 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,331 | ₩176,217 | ₩167,447 | ₩169,809 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,479 | ₩179,969 | ₩172,479 | ₩173,374 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,741 | ₩173,641 | ₩166,058 | ₩172,947 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,442 | ₩178,287 | ₩172,066 | ₩172,947 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,593 | ₩192,197 | ₩180,156 | ₩180,609 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,276 | ₩192,104 | ₩187,445 | ₩188,780 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,486 | ₩191,850 | ₩184,895 | ₩189,300 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,399 | ₩197,630 | ₩191,356 | ₩194,600 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,004 | ₩198,512 | ₩192,958 | ₩196,282 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,354 | ₩203,798 | ₩191,930 | ₩197,751 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,366 | ₩215,599 | ₩196,122 | ₩199,927 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,255 | ₩235,490 | ₩210,540 | ₩211,341 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,364 | ₩231,259 | ₩222,007 | ₩226,907 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,180 | ₩235,010 | ₩226,987 | ₩232,874 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,030 | ₩234,356 | ₩226,346 | ₩232,220 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩242,966 | ₩244,315 | ₩232,006 | ₩232,887 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,430 | ₩242,352 | ₩234,823 | ₩241,057 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,131 | ₩242,553 | ₩235,771 | ₩239,415 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,442 | ₩243,741 | ₩234,396 | ₩237,039 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,478 | ₩239,482 | ₩233,715 | ₩237,319 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩230,965 | ₩236,478 | ₩230,391 | ₩235,037 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩225,758 | ₩228,509 | ₩225,038 | ₩228,242 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,282 | ₩233,688 | ₩226,947 | ₩227,040 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,159 | ₩228,442 | ₩219,511 | ₩226,867 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,005 | ₩233,088 | ₩220,005 | ₩227,614 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,099 | ₩217,375 | ₩210,099 | ₩216,894 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,120 | ₩210,366 | ₩203,237 | ₩209,872 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩204,773 | ₩208,324 | ₩202,383 | ₩205,240 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,319 | ₩207,256 | ₩201,582 | ₩206,775 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩202,877 | ₩202,877 | ₩198,912 | ₩201,929 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,750 | ₩207,750 | ₩199,793 | ₩200,594 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩207,963 | ₩208,337 | ₩203,611 | ₩207,282 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩212,782 | ₩212,782 | ₩205,133 | ₩207,963 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,597 | ₩216,200 | ₩211,661 | ₩214,131 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,626 | ₩214,665 | ₩203,371 | ₩212,515 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,682 | ₩209,245 | ₩200,194 | ₩200,554 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,355 | ₩212,996 | ₩209,312 | ₩210,900 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,142 | ₩216,400 | ₩209,805 | ₩214,665 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,188 | ₩211,341 | ₩202,743 | ₩210,927 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩203,998 | ₩205,694 | ₩201,582 | ₩205,066 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,382 | ₩204,679 | ₩198,885 | ₩202,530 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,419 | ₩203,464 | ₩197,670 | ₩201,715 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,088 | ₩199,179 | ₩190,088 | ₩199,112 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,535 | ₩196,069 | ₩189,193 | ₩192,504 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,366 | ₩194,960 | ₩187,191 | ₩194,774 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,307 | ₩192,424 | ₩184,307 | ₩189,233 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,281 | ₩186,670 | ₩183,253 | ₩185,509 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,709 | ₩185,709 | ₩182,011 | ₩183,306 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,089 | ₩191,436 | ₩184,828 | ₩185,536 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,558 | ₩193,118 | ₩190,729 | ₩191,503 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,462 | ₩193,973 | ₩188,833 | ₩192,971 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,117 | ₩193,399 | ₩189,006 | ₩190,809 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,062 | ₩194,947 | ₩189,207 | ₩191,730 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,253 | ₩196,282 | ₩190,969 | ₩191,757 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩190,809 | ₩193,439 | ₩189,781 | ₩193,439 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,618 | ₩195,121 | ₩185,095 | ₩192,064 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,478 | ₩189,367 | ₩182,478 | ₩186,684 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩185,856 | ₩186,764 | ₩182,011 | ₩183,440 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩187,952 | ₩189,300 | ₩183,680 | ₩185,509 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,104 | ₩192,104 | ₩183,520 | ₩185,549 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,113 | ₩191,650 | ₩187,004 | ₩189,888 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩177,953 | ₩187,671 | ₩177,953 | ₩187,218 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,431 | ₩181,077 | ₩176,431 | ₩178,340 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,448 | ₩180,489 | ₩176,765 | ₩176,818 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,341 | ₩182,972 | ₩179,021 | ₩179,742 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,250 | ₩185,963 | ₩178,447 | ₩180,983 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,035 | ₩183,560 | ₩178,967 | ₩181,531 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,159 | ₩183,360 | ₩178,206 | ₩180,035 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,238 | ₩185,429 | ₩179,221 | ₩181,557 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,772 | ₩185,322 | ₩182,158 | ₩184,027 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,054 | ₩189,447 | ₩184,054 | ₩185,095 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩183,813 | ₩192,517 | ₩182,559 | ₩185,936 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩175,937 | ₩182,839 | ₩174,015 | ₩181,758 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩167,981 | ₩181,584 | ₩167,527 | ₩177,499 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,493 | ₩174,228 | ₩166,018 | ₩166,405 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,516 | ₩171,865 | ₩169,129 | ₩170,410 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,506 | ₩172,693 | ₩168,942 | ₩168,942 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,365 | ₩177,886 | ₩171,385 | ₩171,945 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,048 | ₩181,517 | ₩176,738 | ₩177,699 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,063 | ₩187,044 | ₩179,849 | ₩180,756 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,168 | ₩191,730 | ₩182,171 | ₩183,333 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,019 | ₩191,102 | ₩185,602 | ₩190,435 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,468 | ₩188,085 | ₩182,919 | ₩186,830 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩176,791 | ₩184,281 | ₩174,068 | ₩184,054 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,663 | ₩182,478 | ₩175,804 | ₩176,151 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩174,856 | ₩180,075 | ₩171,852 | ₩179,795 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,270 | ₩180,423 | ₩171,171 | ₩173,601 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩182,785 | ₩184,895 | ₩175,470 | ₩177,686 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,216 | ₩191,236 | ₩172,573 | ₩185,415 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,172 | ₩174,015 | ₩167,273 | ₩167,860 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩177,793 | ₩179,795 | ₩172,199 | ₩174,175 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,444 | ₩178,166 | ₩174,962 | ₩177,352 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,607 | ₩180,236 | ₩175,777 | ₩177,753 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,504 | ₩182,038 | ₩178,073 | ₩178,540 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,301 | ₩181,798 | ₩178,180 | ₩179,742 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,004 | ₩178,260 | ₩175,016 | ₩177,806 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,563 | ₩179,381 | ₩174,842 | ₩178,100 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,563 | ₩176,524 | ₩174,802 | ₩176,511 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,788 | ₩176,645 | ₩172,853 | ₩174,242 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,566 | ₩179,755 | ₩172,533 | ₩174,856 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,204 | ₩178,060 | ₩175,804 | ₩176,845 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,356 | ₩177,005 | ₩169,356 | ₩175,363 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,717 | ₩173,174 | ₩169,996 | ₩172,893 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩171,839 | ₩173,160 | ₩167,126 | ₩167,767 | -2.37% | 9.4만 |
|---|