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 | ₩211,577 | ₩211,577 | ₩207,636 | ₩208,357 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,170 | ₩212,525 | ₩207,088 | ₩211,243 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,470 | ₩214,516 | ₩209,920 | ₩210,201 | -0.60% | 18만 |
| 2026.10.06 | ₩216,921 | ₩217,242 | ₩213,314 | ₩215,211 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,530 | ₩217,001 | ₩212,833 | ₩215,171 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,810 | ₩218,698 | ₩213,755 | ₩214,743 | -0.03% | 15.9만 |
| 2026.10.01 | ₩208,945 | ₩212,966 | ₩206,941 | ₩211,617 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,588 | ₩213,661 | ₩209,399 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,775 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,413 | ₩216,413 | ₩208,424 | ₩211,123 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩214,997 | ₩218,511 | ₩214,142 | ₩214,276 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,022 | ₩218,832 | ₩213,394 | ₩218,377 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,869 | ₩214,115 | ₩210,121 | ₩213,060 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,052 | ₩213,888 | ₩209,052 | ₩212,245 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,523 | ₩215,425 | ₩211,296 | ₩213,060 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,504 | ₩209,600 | ₩205,672 | ₩207,649 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,636 | ₩207,636 | ₩203,213 | ₩206,313 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩209,960 | ₩211,016 | ₩207,021 | ₩208,090 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,355 | ₩209,746 | ₩204,028 | ₩205,738 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,834 | ₩209,706 | ₩203,026 | ₩206,513 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,338 | ₩208,624 | ₩204,816 | ₩205,338 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,216 | ₩211,216 | ₩205,618 | ₩208,718 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,631 | ₩209,119 | ₩203,761 | ₩207,088 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,075 | ₩214,075 | ₩206,553 | ₩207,195 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,306 | ₩217,041 | ₩213,314 | ₩214,890 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,191 | ₩215,812 | ₩211,457 | ₩215,772 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,116 | ₩224,470 | ₩213,167 | ₩214,209 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,818 | ₩223,147 | ₩217,349 | ₩217,549 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,141 | ₩220,502 | ₩215,745 | ₩216,707 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩222,987 | ₩222,987 | ₩218,270 | ₩221,517 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,538 | ₩228,692 | ₩218,538 | ₩221,664 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,524 | ₩221,664 | ₩216,734 | ₩219,526 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,836 | ₩223,935 | ₩218,792 | ₩220,074 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,259 | ₩221,237 | ₩215,184 | ₩220,101 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,037 | ₩220,515 | ₩215,037 | ₩216,654 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,431 | ₩224,243 | ₩216,600 | ₩217,803 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,727 | ₩224,096 | ₩218,124 | ₩220,221 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,775 | ₩228,865 | ₩220,034 | ₩223,187 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,699 | ₩228,678 | ₩218,671 | ₩220,301 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,060 | ₩228,465 | ₩223,134 | ₩227,075 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,102 | ₩230,616 | ₩224,229 | ₩228,090 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,289 | ₩230,375 | ₩226,514 | ₩229,039 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,910 | ₩233,141 | ₩224,977 | ₩225,632 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,831 | ₩233,996 | ₩228,010 | ₩228,331 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,684 | ₩229,974 | ₩224,096 | ₩229,627 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩223,949 | ₩231,537 | ₩223,949 | ₩227,062 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,360 | ₩231,604 | ₩222,880 | ₩223,535 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,522 | ₩233,568 | ₩228,090 | ₩228,491 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,394 | ₩233,902 | ₩208,878 | ₩231,484 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,448 | ₩232,165 | ₩220,448 | ₩224,203 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,804 | ₩223,975 | ₩211,804 | ₩214,463 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,921 | ₩213,701 | ₩198,524 | ₩206,981 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,897 | ₩204,897 | ₩195,678 | ₩198,791 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,525 | ₩210,495 | ₩204,523 | ₩205,738 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,351 | ₩206,687 | ₩199,673 | ₩202,545 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,314 | ₩203,320 | ₩199,339 | ₩202,318 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩198,991 | ₩202,679 | ₩197,335 | ₩198,831 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,211 | ₩206,286 | ₩198,751 | ₩203,333 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩197,936 | ₩201,931 | ₩196,399 | ₩201,637 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,770 | ₩201,770 | ₩183,279 | ₩197,789 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,307 | ₩205,498 | ₩200,354 | ₩201,222 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,106 | ₩208,263 | ₩203,013 | ₩206,767 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,196 | ₩203,694 | ₩199,726 | ₩203,066 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,352 | ₩200,848 | ₩197,268 | ₩200,354 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,671 | ₩201,022 | ₩196,426 | ₩197,709 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩194,970 | ₩203,227 | ₩194,970 | ₩197,963 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,711 | ₩201,276 | ₩195,785 | ₩196,787 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,847 | ₩206,847 | ₩193,153 | ₩197,094 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,604 | ₩212,913 | ₩204,255 | ₩204,963 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,823 | ₩216,387 | ₩210,214 | ₩213,006 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,587 | ₩218,417 | ₩212,566 | ₩215,318 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,096 | ₩217,108 | ₩208,691 | ₩215,438 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,203 | ₩216,707 | ₩209,760 | ₩212,258 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,260 | ₩213,260 | ₩203,627 | ₩209,332 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,023 | ₩214,743 | ₩204,068 | ₩214,610 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,351 | ₩209,359 | ₩205,137 | ₩209,212 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,317 | ₩205,885 | ₩195,317 | ₩205,297 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,751 | ₩202,906 | ₩195,531 | ₩195,745 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,272 | ₩201,917 | ₩198,377 | ₩200,728 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,499 | ₩202,251 | ₩198,043 | ₩200,648 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,659 | ₩200,848 | ₩196,092 | ₩197,882 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,760 | ₩200,795 | ₩196,760 | ₩198,924 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,758 | ₩200,033 | ₩191,523 | ₩196,760 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,529 | ₩195,785 | ₩191,429 | ₩193,006 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,871 | ₩191,750 | ₩184,669 | ₩191,683 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,378 | ₩193,647 | ₩182,170 | ₩182,611 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,796 | ₩196,560 | ₩187,314 | ₩190,975 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,654 | ₩193,166 | ₩189,332 | ₩191,336 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,047 | ₩191,229 | ₩186,660 | ₩187,969 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,692 | ₩192,311 | ₩185,056 | ₩187,969 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,712 | ₩194,943 | ₩189,278 | ₩189,906 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,066 | ₩194,115 | ₩190,026 | ₩192,712 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,645 | ₩194,195 | ₩184,856 | ₩190,400 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,674 | ₩198,924 | ₩190,708 | ₩191,763 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,317 | ₩198,590 | ₩190,868 | ₩196,319 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,109 | ₩199,218 | ₩195,170 | ₩196,760 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,924 | ₩197,949 | ₩191,924 | ₩195,184 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,148 | ₩190,374 | ₩184,148 | ₩189,505 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,898 | ₩189,051 | ₩182,491 | ₩185,885 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩179,953 | ₩187,555 | ₩179,031 | ₩187,448 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,872 | ₩181,275 | ₩174,167 | ₩179,057 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,883 | ₩187,541 | ₩180,834 | ₩182,064 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,312 | ₩188,984 | ₩183,426 | ₩184,362 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,734 | ₩200,755 | ₩189,946 | ₩190,521 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,207 | ₩189,746 | ₩184,963 | ₩189,706 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,069 | ₩191,069 | ₩183,627 | ₩186,980 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,512 | ₩201,182 | ₩190,521 | ₩191,496 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,792 | ₩197,401 | ₩191,536 | ₩197,121 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩191,937 | ₩195,050 | ₩190,307 | ₩190,975 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,855 | ₩193,701 | ₩187,475 | ₩189,532 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,909 | ₩189,452 | ₩182,438 | ₩187,181 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,581 | ₩188,343 | ₩177,962 | ₩183,587 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,675 | ₩194,275 | ₩181,436 | ₩190,294 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,525 | ₩183,774 | ₩175,490 | ₩181,556 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,161 | ₩186,994 | ₩177,989 | ₩178,029 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,917 | ₩188,917 | ₩183,653 | ₩186,072 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,694 | ₩190,988 | ₩186,980 | ₩187,835 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,522 | ₩189,585 | ₩181,917 | ₩188,169 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,694 | ₩186,179 | ₩179,031 | ₩184,896 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,899 | ₩194,422 | ₩183,319 | ₩183,453 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,236 | ₩192,471 | ₩186,459 | ₩190,400 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩184,963 | ₩189,559 | ₩180,955 | ₩189,145 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩180,968 | ₩190,147 | ₩178,804 | ₩186,793 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩173,980 | ₩177,561 | ₩173,286 | ₩174,689 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,041 | ₩173,566 | ₩168,382 | ₩173,553 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,201 | ₩171,723 | ₩168,436 | ₩171,161 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,264 | ₩175,250 | ₩164,147 | ₩170,253 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,490 | ₩175,490 | ₩169,718 | ₩169,812 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,278 | ₩174,969 | ₩169,278 | ₩174,194 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,869 | ₩175,009 | ₩164,428 | ₩171,883 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,500 | ₩163,973 | ₩159,578 | ₩163,399 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,669 | ₩161,154 | ₩152,737 | ₩160,901 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,599 | ₩167,728 | ₩159,685 | ₩161,088 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,302 | ₩168,543 | ₩164,454 | ₩165,657 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,596 | ₩170,600 | ₩163,132 | ₩165,977 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,235 | ₩169,892 | ₩165,550 | ₩166,312 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,781 | ₩170,453 | ₩165,977 | ₩166,686 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,155 | ₩170,480 | ₩167,046 | ₩168,476 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,054 | ₩170,213 | ₩163,412 | ₩168,716 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,608 | ₩165,937 | ₩154,421 | ₩162,210 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,536 | ₩167,273 | ₩157,627 | ₩157,961 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,744 | ₩162,998 | ₩149,878 | ₩153,298 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,135 | ₩164,949 | ₩156,385 | ₩161,756 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,528 | ₩163,412 | ₩157,774 | ₩160,994 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,826 | ₩161,261 | ₩155,930 | ₩161,235 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,526 | ₩160,994 | ₩156,117 | ₩156,291 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,334 | ₩166,084 | ₩157,600 | ₩158,255 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,661 | ₩169,932 | ₩160,807 | ₩161,555 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,469 | ₩176,359 | ₩167,581 | ₩169,946 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,618 | ₩180,113 | ₩172,618 | ₩173,513 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,877 | ₩173,780 | ₩166,191 | ₩173,085 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,582 | ₩178,429 | ₩172,203 | ₩173,085 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,744 | ₩192,351 | ₩180,300 | ₩180,754 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,429 | ₩192,258 | ₩187,595 | ₩188,931 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,637 | ₩192,004 | ₩185,043 | ₩189,452 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,554 | ₩197,789 | ₩191,509 | ₩194,756 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,163 | ₩198,671 | ₩193,113 | ₩196,439 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,514 | ₩203,961 | ₩192,084 | ₩197,909 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,535 | ₩215,772 | ₩196,279 | ₩200,087 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,438 | ₩235,679 | ₩210,708 | ₩211,510 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,549 | ₩231,444 | ₩222,185 | ₩227,088 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,366 | ₩235,198 | ₩227,169 | ₩233,061 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,215 | ₩234,544 | ₩226,527 | ₩232,406 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,161 | ₩244,511 | ₩232,192 | ₩233,074 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,623 | ₩242,547 | ₩235,011 | ₩241,251 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,321 | ₩242,747 | ₩235,960 | ₩239,607 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,634 | ₩243,936 | ₩234,584 | ₩237,229 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,668 | ₩239,674 | ₩233,902 | ₩237,510 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,150 | ₩236,668 | ₩230,576 | ₩235,225 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩225,939 | ₩228,692 | ₩225,218 | ₩228,424 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,465 | ₩233,876 | ₩227,129 | ₩227,222 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,340 | ₩228,625 | ₩219,687 | ₩227,048 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,181 | ₩233,274 | ₩220,181 | ₩227,797 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,268 | ₩217,549 | ₩210,268 | ₩217,068 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,284 | ₩210,535 | ₩203,400 | ₩210,040 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩204,937 | ₩208,491 | ₩202,545 | ₩205,404 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,482 | ₩207,422 | ₩201,744 | ₩206,941 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,040 | ₩203,040 | ₩199,071 | ₩202,091 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,916 | ₩207,916 | ₩199,953 | ₩200,755 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,130 | ₩208,504 | ₩203,774 | ₩207,448 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩212,953 | ₩212,953 | ₩205,297 | ₩208,130 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,768 | ₩216,373 | ₩211,831 | ₩214,302 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,790 | ₩214,837 | ₩203,534 | ₩212,686 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,847 | ₩209,412 | ₩200,354 | ₩200,715 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,525 | ₩213,167 | ₩209,479 | ₩211,069 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,312 | ₩216,574 | ₩209,974 | ₩214,837 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,353 | ₩211,510 | ₩202,906 | ₩211,096 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,162 | ₩205,859 | ₩201,744 | ₩205,231 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,543 | ₩204,843 | ₩199,045 | ₩202,692 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,579 | ₩203,627 | ₩197,829 | ₩201,877 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,240 | ₩199,339 | ₩190,240 | ₩199,272 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,691 | ₩196,226 | ₩189,345 | ₩192,658 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,517 | ₩195,117 | ₩187,341 | ₩194,930 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,455 | ₩192,578 | ₩184,455 | ₩189,385 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,428 | ₩186,820 | ₩183,400 | ₩185,658 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,858 | ₩185,858 | ₩182,157 | ₩183,453 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,242 | ₩191,590 | ₩184,976 | ₩185,684 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,712 | ₩193,273 | ₩190,881 | ₩191,656 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,614 | ₩194,128 | ₩188,984 | ₩193,126 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,271 | ₩193,554 | ₩189,158 | ₩190,962 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,215 | ₩195,103 | ₩189,358 | ₩191,883 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,409 | ₩196,439 | ₩191,122 | ₩191,910 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩190,962 | ₩193,594 | ₩189,933 | ₩193,594 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,768 | ₩195,277 | ₩185,243 | ₩192,218 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,625 | ₩189,519 | ₩182,625 | ₩186,833 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,005 | ₩186,913 | ₩182,157 | ₩183,587 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,102 | ₩189,452 | ₩183,827 | ₩185,658 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,258 | ₩192,258 | ₩183,667 | ₩185,698 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,265 | ₩191,803 | ₩187,154 | ₩190,040 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,095 | ₩187,822 | ₩178,095 | ₩187,368 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,572 | ₩181,222 | ₩176,572 | ₩178,483 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,592 | ₩180,634 | ₩176,906 | ₩176,960 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,485 | ₩183,119 | ₩179,164 | ₩179,886 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,396 | ₩186,112 | ₩178,590 | ₩181,128 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,180 | ₩183,707 | ₩179,111 | ₩181,676 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,306 | ₩183,506 | ₩178,349 | ₩180,180 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,384 | ₩185,577 | ₩179,365 | ₩181,703 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,919 | ₩185,470 | ₩182,304 | ₩184,175 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,201 | ₩189,599 | ₩184,201 | ₩185,243 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩183,961 | ₩192,672 | ₩182,705 | ₩186,085 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,078 | ₩182,985 | ₩174,154 | ₩181,903 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,115 | ₩181,730 | ₩167,661 | ₩177,641 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,631 | ₩174,368 | ₩166,151 | ₩166,539 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,652 | ₩172,003 | ₩169,264 | ₩170,547 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,644 | ₩172,831 | ₩169,077 | ₩169,077 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,508 | ₩178,029 | ₩171,522 | ₩172,083 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,191 | ₩181,663 | ₩176,880 | ₩177,842 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,208 | ₩187,194 | ₩179,993 | ₩180,901 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,320 | ₩191,883 | ₩182,317 | ₩183,480 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,169 | ₩191,256 | ₩185,751 | ₩190,588 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,615 | ₩188,236 | ₩183,066 | ₩186,980 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩176,933 | ₩184,428 | ₩174,208 | ₩184,201 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,808 | ₩182,625 | ₩175,944 | ₩176,292 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩174,996 | ₩180,220 | ₩171,990 | ₩179,939 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,410 | ₩180,567 | ₩171,308 | ₩173,740 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩182,932 | ₩185,043 | ₩175,610 | ₩177,828 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,357 | ₩191,389 | ₩172,711 | ₩185,564 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,310 | ₩174,154 | ₩167,407 | ₩167,995 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩177,935 | ₩179,939 | ₩172,337 | ₩174,314 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,586 | ₩178,309 | ₩175,103 | ₩177,494 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,750 | ₩180,380 | ₩175,918 | ₩177,895 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,649 | ₩182,184 | ₩178,216 | ₩178,683 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,445 | ₩181,943 | ₩178,323 | ₩179,886 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,145 | ₩178,403 | ₩175,156 | ₩177,949 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,704 | ₩179,525 | ₩174,982 | ₩178,242 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,704 | ₩176,666 | ₩174,942 | ₩176,653 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,927 | ₩176,786 | ₩172,992 | ₩174,381 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,708 | ₩179,899 | ₩172,671 | ₩174,996 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,345 | ₩178,202 | ₩175,944 | ₩176,987 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,491 | ₩177,147 | ₩169,491 | ₩175,504 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,854 | ₩173,312 | ₩170,133 | ₩173,032 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩171,976 | ₩173,299 | ₩167,260 | ₩167,901 | -2.37% | 9.4만 |
|---|