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 | ₩211,775 | ₩211,775 | ₩207,830 | ₩208,552 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,365 | ₩212,724 | ₩207,282 | ₩211,441 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,668 | ₩214,717 | ₩210,117 | ₩210,397 | -0.60% | 18만 |
| 2026.10.06 | ₩217,124 | ₩217,445 | ₩213,513 | ₩215,412 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,730 | ₩217,204 | ₩213,032 | ₩215,372 | +0.30% | 19.2만 |
| 2026.10.02 | ₩215,011 | ₩218,903 | ₩213,955 | ₩214,944 | -0.03% | 15.9만 |
| 2026.10.01 | ₩209,140 | ₩213,166 | ₩207,134 | ₩211,815 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,785 | ₩213,861 | ₩209,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,972 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,616 | ₩216,616 | ₩208,619 | ₩211,320 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩215,198 | ₩218,715 | ₩214,342 | ₩214,476 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,222 | ₩219,036 | ₩213,594 | ₩218,582 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩211,066 | ₩214,316 | ₩210,317 | ₩213,259 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,247 | ₩214,088 | ₩209,247 | ₩212,443 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,721 | ₩215,626 | ₩211,494 | ₩213,259 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,699 | ₩209,796 | ₩205,864 | ₩207,843 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,830 | ₩207,830 | ₩203,403 | ₩206,506 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩210,157 | ₩211,213 | ₩207,215 | ₩208,284 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,549 | ₩209,943 | ₩204,219 | ₩205,931 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩207,027 | ₩209,903 | ₩203,216 | ₩206,706 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,530 | ₩208,819 | ₩205,008 | ₩205,530 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,414 | ₩211,414 | ₩205,810 | ₩208,913 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,824 | ₩209,314 | ₩203,952 | ₩207,282 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,276 | ₩214,276 | ₩206,747 | ₩207,388 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,509 | ₩217,244 | ₩213,513 | ₩215,091 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,390 | ₩216,014 | ₩211,654 | ₩215,974 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,323 | ₩224,680 | ₩213,366 | ₩214,409 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩219,023 | ₩223,356 | ₩217,552 | ₩217,753 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,347 | ₩220,708 | ₩215,947 | ₩216,910 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩223,195 | ₩223,195 | ₩218,475 | ₩221,724 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,742 | ₩228,906 | ₩218,742 | ₩221,871 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,729 | ₩221,871 | ₩216,937 | ₩219,732 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩221,042 | ₩224,145 | ₩218,996 | ₩220,280 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,464 | ₩221,444 | ₩215,386 | ₩220,307 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,238 | ₩220,721 | ₩215,238 | ₩216,857 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,635 | ₩224,452 | ₩216,803 | ₩218,007 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,932 | ₩224,305 | ₩218,328 | ₩220,427 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,984 | ₩229,079 | ₩220,240 | ₩223,396 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,910 | ₩228,892 | ₩218,876 | ₩220,507 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,271 | ₩228,678 | ₩223,342 | ₩227,288 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,314 | ₩230,831 | ₩224,439 | ₩228,304 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,501 | ₩230,591 | ₩226,726 | ₩229,253 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩231,126 | ₩233,359 | ₩225,188 | ₩225,843 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩232,048 | ₩234,215 | ₩228,224 | ₩228,545 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,894 | ₩230,189 | ₩224,305 | ₩229,842 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩224,158 | ₩231,754 | ₩224,158 | ₩227,274 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,574 | ₩231,821 | ₩223,088 | ₩223,744 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,738 | ₩233,787 | ₩228,304 | ₩228,705 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,605 | ₩234,121 | ₩209,073 | ₩231,701 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,655 | ₩232,383 | ₩220,655 | ₩224,412 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩212,002 | ₩224,185 | ₩212,002 | ₩214,663 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩204,112 | ₩213,901 | ₩198,709 | ₩207,175 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩205,088 | ₩205,088 | ₩195,861 | ₩198,977 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,717 | ₩210,692 | ₩204,714 | ₩205,931 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,543 | ₩206,880 | ₩199,859 | ₩202,735 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,501 | ₩203,510 | ₩199,525 | ₩202,507 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩199,177 | ₩202,868 | ₩197,519 | ₩199,017 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,400 | ₩206,479 | ₩198,937 | ₩203,524 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩198,121 | ₩202,120 | ₩196,583 | ₩201,825 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,959 | ₩201,959 | ₩183,451 | ₩197,974 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,497 | ₩205,690 | ₩200,542 | ₩201,411 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,296 | ₩208,458 | ₩203,203 | ₩206,961 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,384 | ₩203,885 | ₩199,913 | ₩203,256 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,539 | ₩201,036 | ₩197,452 | ₩200,542 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,857 | ₩201,210 | ₩196,610 | ₩197,894 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩195,152 | ₩203,417 | ₩195,152 | ₩198,148 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,897 | ₩201,464 | ₩195,968 | ₩196,971 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩207,041 | ₩207,041 | ₩193,333 | ₩197,279 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,802 | ₩213,112 | ₩204,446 | ₩205,155 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩215,024 | ₩216,589 | ₩210,411 | ₩213,206 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,790 | ₩218,622 | ₩212,764 | ₩215,519 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,293 | ₩217,311 | ₩208,886 | ₩215,640 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,400 | ₩216,910 | ₩209,956 | ₩212,457 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,460 | ₩213,460 | ₩203,818 | ₩209,528 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,218 | ₩214,944 | ₩204,259 | ₩214,811 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,543 | ₩209,555 | ₩205,329 | ₩209,408 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,500 | ₩206,078 | ₩195,500 | ₩205,490 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,937 | ₩203,096 | ₩195,714 | ₩195,928 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,458 | ₩202,106 | ₩198,562 | ₩200,916 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,686 | ₩202,440 | ₩198,228 | ₩200,836 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,846 | ₩201,036 | ₩196,276 | ₩198,068 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,944 | ₩200,983 | ₩196,944 | ₩199,111 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,941 | ₩200,221 | ₩191,702 | ₩196,944 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,711 | ₩195,968 | ₩191,608 | ₩193,186 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩186,045 | ₩191,929 | ₩184,842 | ₩191,862 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,558 | ₩193,828 | ₩182,341 | ₩182,782 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,978 | ₩196,744 | ₩187,489 | ₩191,154 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,833 | ₩193,347 | ₩189,509 | ₩191,515 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,222 | ₩191,408 | ₩186,834 | ₩188,145 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,870 | ₩192,491 | ₩185,229 | ₩188,145 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,892 | ₩195,125 | ₩189,455 | ₩190,084 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,244 | ₩194,296 | ₩190,204 | ₩192,892 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,825 | ₩194,377 | ₩185,029 | ₩190,579 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,855 | ₩199,111 | ₩190,886 | ₩191,943 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,500 | ₩198,776 | ₩191,047 | ₩196,503 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,295 | ₩199,405 | ₩195,353 | ₩196,944 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩192,103 | ₩198,134 | ₩192,103 | ₩195,366 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,320 | ₩190,552 | ₩184,320 | ₩189,683 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩186,072 | ₩189,228 | ₩182,662 | ₩186,059 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩180,121 | ₩187,730 | ₩179,198 | ₩187,623 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩180,041 | ₩181,445 | ₩174,330 | ₩179,225 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩185,056 | ₩187,717 | ₩181,004 | ₩182,234 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,486 | ₩189,161 | ₩183,598 | ₩184,534 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,913 | ₩200,943 | ₩190,124 | ₩190,699 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,382 | ₩189,923 | ₩185,136 | ₩189,883 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,247 | ₩191,247 | ₩183,799 | ₩187,155 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,699 | ₩201,371 | ₩190,699 | ₩191,675 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,972 | ₩197,586 | ₩191,715 | ₩197,305 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩192,117 | ₩195,232 | ₩190,485 | ₩191,154 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩191,033 | ₩193,882 | ₩187,650 | ₩189,709 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩185,082 | ₩189,629 | ₩182,608 | ₩187,356 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,757 | ₩188,519 | ₩178,128 | ₩183,758 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,851 | ₩194,457 | ₩181,605 | ₩190,472 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,693 | ₩183,946 | ₩175,654 | ₩181,726 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,333 | ₩187,169 | ₩178,155 | ₩178,195 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩189,094 | ₩189,094 | ₩183,825 | ₩186,246 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,873 | ₩191,167 | ₩187,155 | ₩188,011 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,695 | ₩189,763 | ₩182,087 | ₩188,345 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,865 | ₩186,353 | ₩179,198 | ₩185,069 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩193,079 | ₩194,604 | ₩183,491 | ₩183,625 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,412 | ₩192,651 | ₩186,634 | ₩190,579 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩185,136 | ₩189,736 | ₩181,124 | ₩189,322 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩181,137 | ₩190,325 | ₩178,971 | ₩186,968 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩174,143 | ₩177,727 | ₩173,448 | ₩174,852 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,201 | ₩173,729 | ₩168,540 | ₩173,715 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,362 | ₩171,883 | ₩168,593 | ₩171,322 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,423 | ₩175,414 | ₩164,301 | ₩170,412 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,654 | ₩175,654 | ₩169,877 | ₩169,971 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,436 | ₩175,133 | ₩169,436 | ₩174,357 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩165,023 | ₩175,173 | ₩164,582 | ₩172,044 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,650 | ₩164,127 | ₩159,727 | ₩163,552 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,818 | ₩161,305 | ₩152,880 | ₩161,051 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,752 | ₩167,885 | ₩159,834 | ₩161,238 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,460 | ₩168,700 | ₩164,608 | ₩165,812 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,754 | ₩170,760 | ₩163,284 | ₩166,133 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,393 | ₩170,051 | ₩165,705 | ₩166,467 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,938 | ₩170,613 | ₩166,133 | ₩166,842 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,313 | ₩170,639 | ₩167,203 | ₩168,634 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,207 | ₩170,372 | ₩163,565 | ₩168,874 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,752 | ₩166,093 | ₩154,565 | ₩162,362 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,684 | ₩167,430 | ₩157,775 | ₩158,109 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,897 | ₩163,151 | ₩150,018 | ₩153,442 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,283 | ₩165,103 | ₩156,531 | ₩161,907 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,680 | ₩163,565 | ₩157,922 | ₩161,145 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,972 | ₩161,412 | ₩156,076 | ₩161,385 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,677 | ₩161,145 | ₩156,264 | ₩156,437 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,488 | ₩166,240 | ₩157,748 | ₩158,403 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,818 | ₩170,091 | ₩160,957 | ₩161,706 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,629 | ₩176,524 | ₩167,738 | ₩170,105 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,779 | ₩180,281 | ₩172,779 | ₩173,675 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩169,035 | ₩173,943 | ₩166,347 | ₩173,247 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,745 | ₩178,596 | ₩172,365 | ₩173,247 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,920 | ₩192,531 | ₩180,469 | ₩180,923 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,608 | ₩192,437 | ₩187,770 | ₩189,108 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,813 | ₩192,183 | ₩185,216 | ₩189,629 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,735 | ₩197,974 | ₩191,689 | ₩194,938 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,348 | ₩198,857 | ₩193,293 | ₩196,623 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,702 | ₩204,152 | ₩192,264 | ₩198,094 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,732 | ₩215,974 | ₩196,463 | ₩200,274 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,652 | ₩235,900 | ₩210,906 | ₩211,708 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,764 | ₩231,660 | ₩222,393 | ₩227,301 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,583 | ₩235,418 | ₩227,381 | ₩233,279 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,430 | ₩234,763 | ₩226,739 | ₩232,623 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,389 | ₩244,739 | ₩232,409 | ₩233,292 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,848 | ₩242,773 | ₩235,231 | ₩241,476 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,542 | ₩242,974 | ₩236,181 | ₩239,831 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,858 | ₩244,164 | ₩234,803 | ₩237,451 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,889 | ₩239,898 | ₩234,121 | ₩237,732 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,366 | ₩236,889 | ₩230,791 | ₩235,445 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩226,151 | ₩228,906 | ₩225,429 | ₩228,638 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,678 | ₩234,094 | ₩227,341 | ₩227,435 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,552 | ₩228,839 | ₩219,892 | ₩227,261 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,387 | ₩233,493 | ₩220,387 | ₩228,010 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,464 | ₩217,753 | ₩210,464 | ₩217,271 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,476 | ₩210,732 | ₩203,591 | ₩210,237 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩205,128 | ₩208,686 | ₩202,735 | ₩205,597 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,674 | ₩207,616 | ₩201,932 | ₩207,134 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,229 | ₩203,229 | ₩199,258 | ₩202,280 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩208,111 | ₩208,111 | ₩200,140 | ₩200,943 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,325 | ₩208,699 | ₩203,965 | ₩207,643 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩213,152 | ₩213,152 | ₩205,490 | ₩208,325 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,968 | ₩216,576 | ₩212,029 | ₩214,503 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,981 | ₩215,038 | ₩203,724 | ₩212,885 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩207,041 | ₩209,608 | ₩200,542 | ₩200,903 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,724 | ₩213,366 | ₩209,675 | ₩211,267 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,510 | ₩216,776 | ₩210,170 | ₩215,038 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,546 | ₩211,708 | ₩203,096 | ₩211,293 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,353 | ₩206,051 | ₩201,932 | ₩205,423 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,732 | ₩205,035 | ₩199,231 | ₩202,882 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,766 | ₩203,818 | ₩198,014 | ₩202,066 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,418 | ₩199,525 | ₩190,418 | ₩199,458 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,874 | ₩196,409 | ₩189,522 | ₩192,839 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,693 | ₩195,299 | ₩187,516 | ₩195,112 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,628 | ₩192,758 | ₩184,628 | ₩189,562 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,601 | ₩186,995 | ₩183,571 | ₩185,831 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩186,032 | ₩186,032 | ₩182,327 | ₩183,625 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,421 | ₩191,769 | ₩185,149 | ₩185,858 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,892 | ₩193,454 | ₩191,060 | ₩191,836 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,793 | ₩194,310 | ₩189,161 | ₩193,307 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,451 | ₩193,735 | ₩189,335 | ₩191,140 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,394 | ₩195,286 | ₩189,536 | ₩192,063 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,591 | ₩196,623 | ₩191,301 | ₩192,090 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩191,140 | ₩193,775 | ₩190,111 | ₩193,775 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,944 | ₩195,460 | ₩185,417 | ₩192,397 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,796 | ₩189,696 | ₩182,796 | ₩187,008 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,179 | ₩187,088 | ₩182,327 | ₩183,758 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,278 | ₩189,629 | ₩183,999 | ₩185,831 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,437 | ₩192,437 | ₩183,839 | ₩185,871 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,442 | ₩191,983 | ₩187,329 | ₩190,218 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,262 | ₩187,998 | ₩178,262 | ₩187,543 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,738 | ₩181,391 | ₩176,738 | ₩178,650 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,760 | ₩180,803 | ₩177,072 | ₩177,125 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,653 | ₩183,290 | ₩179,332 | ₩180,054 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,565 | ₩186,286 | ₩178,757 | ₩181,298 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,348 | ₩183,879 | ₩179,278 | ₩181,846 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,478 | ₩183,678 | ₩178,516 | ₩180,348 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,555 | ₩185,751 | ₩179,533 | ₩181,873 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩183,090 | ₩185,644 | ₩182,475 | ₩184,347 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,374 | ₩189,776 | ₩184,374 | ₩185,417 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩184,133 | ₩192,852 | ₩182,876 | ₩186,259 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,243 | ₩183,157 | ₩174,317 | ₩182,073 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,272 | ₩181,900 | ₩167,818 | ₩177,807 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,793 | ₩174,531 | ₩166,307 | ₩166,694 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,810 | ₩172,164 | ₩169,423 | ₩170,706 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,806 | ₩172,993 | ₩169,235 | ₩169,235 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,674 | ₩178,195 | ₩171,683 | ₩172,244 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,359 | ₩181,833 | ₩177,045 | ₩178,008 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,378 | ₩187,369 | ₩180,161 | ₩181,070 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,498 | ₩192,063 | ₩182,488 | ₩183,651 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,345 | ₩191,434 | ₩185,925 | ₩190,766 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,788 | ₩188,412 | ₩183,237 | ₩187,155 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩177,099 | ₩184,601 | ₩174,371 | ₩184,374 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,977 | ₩182,796 | ₩176,109 | ₩176,457 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩175,160 | ₩180,388 | ₩172,151 | ₩180,108 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,574 | ₩180,736 | ₩171,469 | ₩173,902 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩183,103 | ₩185,216 | ₩175,775 | ₩177,995 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,521 | ₩191,568 | ₩172,873 | ₩185,738 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,472 | ₩174,317 | ₩167,564 | ₩168,152 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩178,102 | ₩180,108 | ₩172,498 | ₩174,478 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,751 | ₩178,476 | ₩175,267 | ₩177,660 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,917 | ₩180,549 | ₩176,082 | ₩178,061 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,819 | ₩182,354 | ₩178,382 | ₩178,851 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,613 | ₩182,114 | ₩178,489 | ₩180,054 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,310 | ₩178,570 | ₩175,320 | ₩178,115 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,868 | ₩179,693 | ₩175,146 | ₩178,409 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,868 | ₩176,831 | ₩175,106 | ₩176,818 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩174,090 | ₩176,952 | ₩173,154 | ₩174,544 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,874 | ₩180,067 | ₩172,833 | ₩175,160 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,510 | ₩178,369 | ₩176,109 | ₩177,152 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,650 | ₩177,313 | ₩169,650 | ₩175,668 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩171,014 | ₩173,475 | ₩170,292 | ₩173,194 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩172,137 | ₩173,461 | ₩167,417 | ₩168,058 | -2.37% | 9.4만 |
|---|