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 | ₩211,544 | ₩211,544 | ₩207,603 | ₩208,324 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,137 | ₩212,492 | ₩207,055 | ₩211,210 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,437 | ₩214,482 | ₩209,887 | ₩210,168 | -0.60% | 18만 |
| 2026.10.06 | ₩216,887 | ₩217,208 | ₩213,280 | ₩215,177 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,496 | ₩216,967 | ₩212,799 | ₩215,137 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,776 | ₩218,664 | ₩213,721 | ₩214,710 | -0.03% | 15.9만 |
| 2026.10.01 | ₩208,912 | ₩212,933 | ₩206,908 | ₩211,584 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,555 | ₩213,628 | ₩209,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,742 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,379 | ₩216,379 | ₩208,391 | ₩211,089 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩214,963 | ₩218,477 | ₩214,108 | ₩214,242 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩213,988 | ₩218,797 | ₩213,360 | ₩218,343 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,836 | ₩214,082 | ₩210,088 | ₩213,026 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,019 | ₩213,855 | ₩209,019 | ₩212,212 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,490 | ₩215,391 | ₩211,263 | ₩213,026 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,471 | ₩209,567 | ₩205,639 | ₩207,616 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,603 | ₩207,603 | ₩203,181 | ₩206,280 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩209,927 | ₩210,983 | ₩206,988 | ₩208,057 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,322 | ₩209,714 | ₩203,996 | ₩205,706 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,801 | ₩209,673 | ₩202,994 | ₩206,481 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,305 | ₩208,591 | ₩204,784 | ₩205,305 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,183 | ₩211,183 | ₩205,586 | ₩208,685 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,599 | ₩209,086 | ₩203,729 | ₩207,055 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,042 | ₩214,042 | ₩206,521 | ₩207,162 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,272 | ₩217,007 | ₩213,280 | ₩214,857 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,158 | ₩215,778 | ₩211,423 | ₩215,738 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,082 | ₩224,434 | ₩213,133 | ₩214,175 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,784 | ₩223,112 | ₩217,314 | ₩217,515 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,106 | ₩220,467 | ₩215,711 | ₩216,673 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩222,952 | ₩222,952 | ₩218,236 | ₩221,482 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,503 | ₩228,656 | ₩218,503 | ₩221,629 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,490 | ₩221,629 | ₩216,700 | ₩219,492 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,801 | ₩223,900 | ₩218,757 | ₩220,040 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,225 | ₩221,202 | ₩215,150 | ₩220,066 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,003 | ₩220,480 | ₩215,003 | ₩216,620 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,396 | ₩224,207 | ₩216,566 | ₩217,769 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,692 | ₩224,060 | ₩218,089 | ₩220,187 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,740 | ₩228,829 | ₩219,999 | ₩223,152 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,663 | ₩228,642 | ₩218,637 | ₩220,267 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,024 | ₩228,429 | ₩223,099 | ₩227,039 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,066 | ₩230,579 | ₩224,194 | ₩228,055 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,253 | ₩230,339 | ₩226,478 | ₩229,003 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,873 | ₩233,104 | ₩224,942 | ₩225,597 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,795 | ₩233,959 | ₩227,974 | ₩228,295 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,648 | ₩229,938 | ₩224,060 | ₩229,591 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩223,913 | ₩231,501 | ₩223,913 | ₩227,026 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,324 | ₩231,568 | ₩222,845 | ₩223,499 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,486 | ₩233,532 | ₩228,055 | ₩228,455 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,358 | ₩233,866 | ₩208,845 | ₩231,448 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,414 | ₩232,129 | ₩220,414 | ₩224,167 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,771 | ₩223,940 | ₩211,771 | ₩214,429 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,889 | ₩213,668 | ₩198,492 | ₩206,948 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,864 | ₩204,864 | ₩195,647 | ₩198,760 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,492 | ₩210,462 | ₩204,490 | ₩205,706 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,319 | ₩206,654 | ₩199,641 | ₩202,513 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,282 | ₩203,288 | ₩199,307 | ₩202,286 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩198,960 | ₩202,647 | ₩197,304 | ₩198,800 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,179 | ₩206,254 | ₩198,720 | ₩203,301 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩197,905 | ₩201,899 | ₩196,368 | ₩201,605 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,739 | ₩201,739 | ₩183,251 | ₩197,758 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,275 | ₩205,466 | ₩200,323 | ₩201,191 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,074 | ₩208,231 | ₩202,981 | ₩206,735 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,164 | ₩203,662 | ₩199,695 | ₩203,034 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,321 | ₩200,817 | ₩197,237 | ₩200,323 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,639 | ₩200,990 | ₩196,395 | ₩197,678 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩194,939 | ₩203,195 | ₩194,939 | ₩197,931 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,679 | ₩201,244 | ₩195,754 | ₩196,756 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,815 | ₩206,815 | ₩193,122 | ₩197,063 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,570 | ₩212,879 | ₩204,223 | ₩204,931 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,790 | ₩216,353 | ₩210,181 | ₩212,973 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,553 | ₩218,383 | ₩212,532 | ₩215,284 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,063 | ₩217,074 | ₩208,658 | ₩215,404 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,170 | ₩216,673 | ₩209,727 | ₩212,225 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,227 | ₩213,227 | ₩203,595 | ₩209,299 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩207,990 | ₩214,710 | ₩204,036 | ₩214,576 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,319 | ₩209,326 | ₩205,105 | ₩209,179 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,286 | ₩205,853 | ₩195,286 | ₩205,265 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,720 | ₩202,874 | ₩195,500 | ₩195,714 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,241 | ₩201,886 | ₩198,346 | ₩200,697 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,468 | ₩202,219 | ₩198,012 | ₩200,616 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,628 | ₩200,817 | ₩196,061 | ₩197,851 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,729 | ₩200,763 | ₩196,729 | ₩198,893 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,727 | ₩200,002 | ₩191,493 | ₩196,729 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,498 | ₩195,754 | ₩191,399 | ₩192,975 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,842 | ₩191,720 | ₩184,640 | ₩191,653 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,348 | ₩193,617 | ₩182,142 | ₩182,583 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,765 | ₩196,529 | ₩187,285 | ₩190,945 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,624 | ₩193,136 | ₩189,302 | ₩191,306 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,018 | ₩191,199 | ₩186,630 | ₩187,939 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,663 | ₩192,281 | ₩185,027 | ₩187,939 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,682 | ₩194,912 | ₩189,248 | ₩189,876 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,037 | ₩194,084 | ₩189,997 | ₩192,682 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,615 | ₩194,164 | ₩184,827 | ₩190,371 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,643 | ₩198,893 | ₩190,678 | ₩191,733 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,286 | ₩198,559 | ₩190,838 | ₩196,288 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,078 | ₩199,187 | ₩195,140 | ₩196,729 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,893 | ₩197,918 | ₩191,893 | ₩195,153 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,119 | ₩190,344 | ₩184,119 | ₩189,476 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,869 | ₩189,021 | ₩182,462 | ₩185,855 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩179,924 | ₩187,525 | ₩179,003 | ₩187,418 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,844 | ₩181,247 | ₩174,140 | ₩179,029 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,854 | ₩187,512 | ₩180,806 | ₩182,035 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,283 | ₩188,955 | ₩183,397 | ₩184,333 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,705 | ₩200,723 | ₩189,916 | ₩190,491 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,178 | ₩189,716 | ₩184,934 | ₩189,676 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,038 | ₩191,038 | ₩183,598 | ₩186,951 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,481 | ₩201,151 | ₩190,491 | ₩191,466 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,762 | ₩197,370 | ₩191,506 | ₩197,090 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩191,907 | ₩195,019 | ₩190,277 | ₩190,945 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,825 | ₩193,670 | ₩187,445 | ₩189,502 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,880 | ₩189,422 | ₩182,409 | ₩187,151 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,552 | ₩188,313 | ₩177,934 | ₩183,558 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,645 | ₩194,244 | ₩181,407 | ₩190,264 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,497 | ₩183,745 | ₩175,463 | ₩181,527 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,132 | ₩186,964 | ₩177,961 | ₩178,001 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,888 | ₩188,888 | ₩183,625 | ₩186,042 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,664 | ₩190,958 | ₩186,951 | ₩187,806 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,493 | ₩189,556 | ₩181,888 | ₩188,140 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,665 | ₩186,149 | ₩179,003 | ₩184,867 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,869 | ₩194,391 | ₩183,291 | ₩183,424 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,206 | ₩192,441 | ₩186,430 | ₩190,371 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩184,934 | ₩189,529 | ₩180,926 | ₩189,115 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩180,940 | ₩190,117 | ₩178,775 | ₩186,764 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩173,953 | ₩177,533 | ₩173,258 | ₩174,661 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,014 | ₩173,539 | ₩168,356 | ₩173,526 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,175 | ₩171,696 | ₩168,409 | ₩171,134 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,238 | ₩175,222 | ₩164,121 | ₩170,226 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,463 | ₩175,463 | ₩169,692 | ₩169,785 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,251 | ₩174,942 | ₩169,251 | ₩174,167 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,843 | ₩174,982 | ₩164,402 | ₩171,856 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,474 | ₩163,948 | ₩159,553 | ₩163,373 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,644 | ₩161,129 | ₩152,713 | ₩160,875 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,574 | ₩167,701 | ₩159,660 | ₩161,062 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,276 | ₩168,516 | ₩164,429 | ₩165,631 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,570 | ₩170,573 | ₩163,106 | ₩165,951 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,209 | ₩169,865 | ₩165,524 | ₩166,285 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,755 | ₩170,426 | ₩165,951 | ₩166,659 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,129 | ₩170,453 | ₩167,020 | ₩168,449 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,028 | ₩170,186 | ₩163,387 | ₩168,690 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,583 | ₩165,911 | ₩154,396 | ₩162,184 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,511 | ₩167,247 | ₩157,602 | ₩157,936 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,719 | ₩162,972 | ₩149,855 | ₩153,274 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,110 | ₩164,923 | ₩156,360 | ₩161,730 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,503 | ₩163,387 | ₩157,749 | ₩160,969 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,801 | ₩161,236 | ₩155,906 | ₩161,209 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,501 | ₩160,969 | ₩156,093 | ₩156,267 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,308 | ₩166,058 | ₩157,576 | ₩158,230 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,635 | ₩169,905 | ₩160,782 | ₩161,530 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,442 | ₩176,331 | ₩167,554 | ₩169,919 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,591 | ₩180,085 | ₩172,591 | ₩173,486 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,850 | ₩173,753 | ₩166,165 | ₩173,058 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,554 | ₩178,401 | ₩172,176 | ₩173,058 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,714 | ₩192,321 | ₩180,272 | ₩180,726 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,399 | ₩192,227 | ₩187,565 | ₩188,901 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,607 | ₩191,974 | ₩185,014 | ₩189,422 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,523 | ₩197,758 | ₩191,479 | ₩194,725 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,132 | ₩198,639 | ₩193,082 | ₩196,409 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,483 | ₩203,929 | ₩192,054 | ₩197,878 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,502 | ₩215,738 | ₩196,248 | ₩200,055 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,402 | ₩235,642 | ₩210,675 | ₩211,477 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,513 | ₩231,408 | ₩222,150 | ₩227,053 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,329 | ₩235,161 | ₩227,133 | ₩233,024 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,179 | ₩234,507 | ₩226,492 | ₩232,369 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,123 | ₩244,472 | ₩232,156 | ₩233,037 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,585 | ₩242,508 | ₩234,974 | ₩241,213 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,283 | ₩242,709 | ₩235,923 | ₩239,570 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,596 | ₩243,898 | ₩234,547 | ₩237,192 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,631 | ₩239,636 | ₩233,866 | ₩237,472 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,114 | ₩236,631 | ₩230,539 | ₩235,188 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩225,904 | ₩228,656 | ₩225,183 | ₩228,389 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,429 | ₩233,839 | ₩227,093 | ₩227,186 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,305 | ₩228,589 | ₩219,652 | ₩227,013 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,146 | ₩233,238 | ₩220,146 | ₩227,761 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,235 | ₩217,515 | ₩210,235 | ₩217,034 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,252 | ₩210,502 | ₩203,368 | ₩210,007 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩204,904 | ₩208,458 | ₩202,513 | ₩205,372 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,450 | ₩207,389 | ₩201,712 | ₩206,908 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,008 | ₩203,008 | ₩199,040 | ₩202,059 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,883 | ₩207,883 | ₩199,922 | ₩200,723 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,097 | ₩208,471 | ₩203,742 | ₩207,416 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩212,920 | ₩212,920 | ₩205,265 | ₩208,097 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,734 | ₩216,339 | ₩211,797 | ₩214,269 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,758 | ₩214,803 | ₩203,502 | ₩212,652 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,815 | ₩209,380 | ₩200,323 | ₩200,683 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,492 | ₩213,133 | ₩209,446 | ₩211,036 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,278 | ₩216,540 | ₩209,941 | ₩214,803 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,320 | ₩211,477 | ₩202,874 | ₩211,063 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,130 | ₩205,826 | ₩201,712 | ₩205,198 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,511 | ₩204,811 | ₩199,013 | ₩202,660 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,548 | ₩203,595 | ₩197,798 | ₩201,845 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,210 | ₩199,307 | ₩190,210 | ₩199,241 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,660 | ₩196,195 | ₩189,315 | ₩192,628 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,487 | ₩195,086 | ₩187,311 | ₩194,899 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,426 | ₩192,548 | ₩184,426 | ₩189,355 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,399 | ₩186,791 | ₩183,371 | ₩185,628 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,829 | ₩185,829 | ₩182,128 | ₩183,424 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,212 | ₩191,559 | ₩184,947 | ₩185,655 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,682 | ₩193,243 | ₩190,851 | ₩191,626 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,584 | ₩194,098 | ₩188,955 | ₩193,096 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,241 | ₩193,523 | ₩189,128 | ₩190,932 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,185 | ₩195,073 | ₩189,329 | ₩191,853 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,378 | ₩196,409 | ₩191,092 | ₩191,880 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩190,932 | ₩193,563 | ₩189,903 | ₩193,563 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,739 | ₩195,246 | ₩185,214 | ₩192,187 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,596 | ₩189,489 | ₩182,596 | ₩186,804 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩185,976 | ₩186,884 | ₩182,128 | ₩183,558 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,073 | ₩189,422 | ₩183,798 | ₩185,628 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,227 | ₩192,227 | ₩183,638 | ₩185,668 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,235 | ₩191,773 | ₩187,124 | ₩190,010 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,067 | ₩187,792 | ₩178,067 | ₩187,338 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,545 | ₩181,193 | ₩176,545 | ₩178,455 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,564 | ₩180,606 | ₩176,879 | ₩176,932 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,457 | ₩183,090 | ₩179,136 | ₩179,857 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,367 | ₩186,083 | ₩178,562 | ₩181,100 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,151 | ₩183,678 | ₩179,083 | ₩181,648 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,277 | ₩183,478 | ₩178,321 | ₩180,151 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,356 | ₩185,548 | ₩179,337 | ₩181,674 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,890 | ₩185,441 | ₩182,275 | ₩184,146 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,172 | ₩189,569 | ₩184,172 | ₩185,214 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩183,932 | ₩192,641 | ₩182,676 | ₩186,056 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,050 | ₩182,957 | ₩174,127 | ₩181,875 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,089 | ₩181,701 | ₩167,635 | ₩177,613 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,604 | ₩174,340 | ₩166,125 | ₩166,512 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,625 | ₩171,976 | ₩169,238 | ₩170,520 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,617 | ₩172,804 | ₩169,051 | ₩169,051 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,480 | ₩178,001 | ₩171,495 | ₩172,056 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,163 | ₩181,634 | ₩176,852 | ₩177,814 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,180 | ₩187,165 | ₩179,964 | ₩180,873 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,290 | ₩191,853 | ₩182,289 | ₩183,451 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,140 | ₩191,225 | ₩185,722 | ₩190,558 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,586 | ₩188,206 | ₩183,037 | ₩186,951 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩176,905 | ₩184,399 | ₩174,180 | ₩184,172 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,779 | ₩182,596 | ₩175,917 | ₩176,264 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩174,968 | ₩180,191 | ₩171,963 | ₩179,911 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,382 | ₩180,539 | ₩171,281 | ₩173,713 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩182,903 | ₩185,014 | ₩175,583 | ₩177,800 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,329 | ₩191,359 | ₩172,684 | ₩185,535 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,283 | ₩174,127 | ₩167,381 | ₩167,969 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩177,907 | ₩179,911 | ₩172,310 | ₩174,287 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,558 | ₩178,281 | ₩175,075 | ₩177,466 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,722 | ₩180,352 | ₩175,890 | ₩177,867 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,621 | ₩182,155 | ₩178,188 | ₩178,655 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,417 | ₩181,915 | ₩178,295 | ₩179,857 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,117 | ₩178,375 | ₩175,129 | ₩177,921 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,676 | ₩179,497 | ₩174,955 | ₩178,214 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,676 | ₩176,638 | ₩174,915 | ₩176,625 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,900 | ₩176,758 | ₩172,965 | ₩174,354 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,680 | ₩179,871 | ₩172,644 | ₩174,968 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,318 | ₩178,174 | ₩175,917 | ₩176,959 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,465 | ₩177,119 | ₩169,465 | ₩175,476 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,827 | ₩173,285 | ₩170,106 | ₩173,005 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩171,949 | ₩173,272 | ₩167,234 | ₩167,875 | -2.37% | 9.4만 |
|---|