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 | ₩211,835 | ₩211,835 | ₩207,889 | ₩208,611 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,424 | ₩212,785 | ₩207,340 | ₩211,501 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,728 | ₩214,778 | ₩210,176 | ₩210,457 | -0.60% | 18만 |
| 2026.10.06 | ₩217,186 | ₩217,507 | ₩213,574 | ₩215,473 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,791 | ₩217,266 | ₩213,092 | ₩215,433 | +0.30% | 19.2만 |
| 2026.10.02 | ₩215,072 | ₩218,965 | ₩214,015 | ₩215,005 | -0.03% | 15.9만 |
| 2026.10.01 | ₩209,200 | ₩213,226 | ₩207,193 | ₩211,875 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,845 | ₩213,922 | ₩209,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩211,032 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,677 | ₩216,677 | ₩208,678 | ₩211,380 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩215,259 | ₩218,778 | ₩214,403 | ₩214,537 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,283 | ₩219,099 | ₩213,654 | ₩218,644 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩211,126 | ₩214,377 | ₩210,377 | ₩213,320 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,307 | ₩214,149 | ₩209,307 | ₩212,504 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,782 | ₩215,688 | ₩211,554 | ₩213,320 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,758 | ₩209,855 | ₩205,922 | ₩207,902 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,889 | ₩207,889 | ₩203,461 | ₩206,565 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩210,216 | ₩211,273 | ₩207,274 | ₩208,344 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,608 | ₩210,002 | ₩204,277 | ₩205,989 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩207,086 | ₩209,962 | ₩203,274 | ₩206,765 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,588 | ₩208,879 | ₩205,066 | ₩205,588 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,474 | ₩211,474 | ₩205,869 | ₩208,972 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,882 | ₩209,374 | ₩204,010 | ₩207,340 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,336 | ₩214,336 | ₩206,805 | ₩207,447 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,570 | ₩217,306 | ₩213,574 | ₩215,152 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,450 | ₩216,075 | ₩211,715 | ₩216,035 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,386 | ₩224,744 | ₩213,427 | ₩214,470 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩219,085 | ₩223,419 | ₩217,614 | ₩217,814 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,410 | ₩220,771 | ₩216,009 | ₩216,972 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩223,259 | ₩223,259 | ₩218,537 | ₩221,787 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,804 | ₩228,971 | ₩218,804 | ₩221,934 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,791 | ₩221,934 | ₩216,998 | ₩219,794 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩221,105 | ₩224,209 | ₩219,058 | ₩220,343 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,527 | ₩221,506 | ₩215,447 | ₩220,369 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,300 | ₩220,784 | ₩215,300 | ₩216,918 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,697 | ₩224,516 | ₩216,865 | ₩218,069 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,995 | ₩224,369 | ₩218,390 | ₩220,490 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩224,048 | ₩229,145 | ₩220,303 | ₩223,459 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,974 | ₩228,957 | ₩218,938 | ₩220,570 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,335 | ₩228,743 | ₩223,406 | ₩227,352 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,379 | ₩230,897 | ₩224,503 | ₩228,369 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,566 | ₩230,656 | ₩226,790 | ₩229,318 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩231,191 | ₩233,425 | ₩225,252 | ₩225,907 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩232,114 | ₩234,281 | ₩228,288 | ₩228,610 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,958 | ₩230,255 | ₩224,369 | ₩229,907 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩224,222 | ₩231,820 | ₩224,222 | ₩227,339 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,640 | ₩231,887 | ₩223,152 | ₩223,807 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,803 | ₩233,853 | ₩228,369 | ₩228,770 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,670 | ₩234,188 | ₩209,133 | ₩231,766 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,717 | ₩232,449 | ₩220,717 | ₩224,476 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩212,062 | ₩224,249 | ₩212,062 | ₩214,724 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩204,170 | ₩213,962 | ₩198,766 | ₩207,233 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩205,147 | ₩205,147 | ₩195,917 | ₩199,033 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,775 | ₩210,751 | ₩204,772 | ₩205,989 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,601 | ₩206,939 | ₩199,916 | ₩202,792 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,558 | ₩203,568 | ₩199,582 | ₩202,565 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩199,234 | ₩202,926 | ₩197,575 | ₩199,074 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,458 | ₩206,538 | ₩198,993 | ₩203,582 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩198,177 | ₩202,177 | ₩196,639 | ₩201,883 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩202,016 | ₩202,016 | ₩183,503 | ₩198,030 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,555 | ₩205,749 | ₩200,599 | ₩201,468 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,354 | ₩208,518 | ₩203,260 | ₩207,019 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,441 | ₩203,943 | ₩199,970 | ₩203,314 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,595 | ₩201,093 | ₩197,508 | ₩200,599 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,913 | ₩201,267 | ₩196,666 | ₩197,950 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩195,208 | ₩203,475 | ₩195,208 | ₩198,204 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,953 | ₩201,521 | ₩196,024 | ₩197,027 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩207,100 | ₩207,100 | ₩193,388 | ₩197,335 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,862 | ₩213,173 | ₩204,505 | ₩205,213 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩215,086 | ₩216,651 | ₩210,471 | ₩213,266 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,851 | ₩218,684 | ₩212,825 | ₩215,581 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,353 | ₩217,373 | ₩208,946 | ₩215,701 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,460 | ₩216,972 | ₩210,016 | ₩212,517 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,520 | ₩213,520 | ₩203,876 | ₩209,588 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,277 | ₩215,005 | ₩204,317 | ₩214,872 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,601 | ₩209,614 | ₩205,387 | ₩209,467 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,555 | ₩206,136 | ₩195,555 | ₩205,548 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,993 | ₩203,153 | ₩195,769 | ₩195,983 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,515 | ₩202,164 | ₩198,619 | ₩200,973 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,742 | ₩202,498 | ₩198,284 | ₩200,893 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,903 | ₩201,093 | ₩196,331 | ₩198,124 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩197,000 | ₩201,040 | ₩197,000 | ₩199,167 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,997 | ₩200,277 | ₩191,756 | ₩197,000 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,766 | ₩196,024 | ₩191,663 | ₩193,241 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩186,098 | ₩191,984 | ₩184,894 | ₩191,917 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,613 | ₩193,883 | ₩182,393 | ₩182,834 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩195,034 | ₩196,799 | ₩187,543 | ₩191,208 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,887 | ₩193,402 | ₩189,563 | ₩191,569 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,275 | ₩191,462 | ₩186,887 | ₩188,198 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,924 | ₩192,546 | ₩185,282 | ₩188,198 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,947 | ₩195,181 | ₩189,509 | ₩190,138 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,298 | ₩194,352 | ₩190,258 | ₩192,947 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,880 | ₩194,432 | ₩185,081 | ₩190,633 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,910 | ₩199,167 | ₩190,940 | ₩191,997 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,555 | ₩198,833 | ₩191,101 | ₩196,559 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,351 | ₩199,461 | ₩195,408 | ₩197,000 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩192,158 | ₩198,191 | ₩192,158 | ₩195,422 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,372 | ₩190,606 | ₩184,372 | ₩189,737 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩186,125 | ₩189,282 | ₩182,714 | ₩186,111 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩180,172 | ₩187,784 | ₩179,249 | ₩187,677 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩180,092 | ₩181,496 | ₩174,380 | ₩179,276 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩185,108 | ₩187,770 | ₩181,055 | ₩182,286 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,539 | ₩189,215 | ₩183,650 | ₩184,586 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,967 | ₩201,000 | ₩190,178 | ₩190,753 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,436 | ₩189,977 | ₩185,188 | ₩189,937 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,302 | ₩191,302 | ₩183,851 | ₩187,208 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,756 | ₩201,428 | ₩190,753 | ₩191,730 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩193,027 | ₩197,642 | ₩191,770 | ₩197,361 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩192,171 | ₩195,288 | ₩190,539 | ₩191,208 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩191,088 | ₩193,937 | ₩187,703 | ₩189,763 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩185,135 | ₩189,683 | ₩182,660 | ₩187,409 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,810 | ₩188,573 | ₩178,179 | ₩183,811 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,904 | ₩194,512 | ₩181,657 | ₩190,526 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,744 | ₩183,998 | ₩175,704 | ₩181,777 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,386 | ₩187,222 | ₩178,206 | ₩178,246 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩189,148 | ₩189,148 | ₩183,878 | ₩186,299 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,927 | ₩191,221 | ₩187,208 | ₩188,064 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,747 | ₩189,817 | ₩182,139 | ₩188,399 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,918 | ₩186,406 | ₩179,249 | ₩185,122 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩193,134 | ₩194,659 | ₩183,543 | ₩183,677 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,466 | ₩192,706 | ₩186,687 | ₩190,633 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩185,188 | ₩189,790 | ₩181,175 | ₩189,375 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩181,189 | ₩190,379 | ₩179,022 | ₩187,021 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩174,193 | ₩177,778 | ₩173,497 | ₩174,902 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,250 | ₩173,778 | ₩168,588 | ₩173,765 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,410 | ₩171,932 | ₩168,641 | ₩171,370 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,471 | ₩175,463 | ₩164,347 | ₩170,461 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,704 | ₩175,704 | ₩169,925 | ₩170,019 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,484 | ₩175,183 | ₩169,484 | ₩174,407 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩165,070 | ₩175,223 | ₩164,628 | ₩172,093 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,695 | ₩164,173 | ₩159,773 | ₩163,598 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,863 | ₩161,351 | ₩152,924 | ₩161,097 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,799 | ₩167,932 | ₩159,880 | ₩161,284 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,508 | ₩168,748 | ₩164,655 | ₩165,859 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,802 | ₩170,808 | ₩163,331 | ₩166,180 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,441 | ₩170,099 | ₩165,752 | ₩166,514 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,986 | ₩170,661 | ₩166,180 | ₩166,889 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,360 | ₩170,688 | ₩167,250 | ₩168,681 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,254 | ₩170,420 | ₩163,612 | ₩168,922 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,796 | ₩166,140 | ₩154,609 | ₩162,408 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,729 | ₩167,478 | ₩157,819 | ₩158,154 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,943 | ₩163,197 | ₩150,061 | ₩153,485 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,328 | ₩165,150 | ₩156,575 | ₩161,953 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,726 | ₩163,612 | ₩157,967 | ₩161,190 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩157,017 | ₩161,458 | ₩156,121 | ₩161,431 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,722 | ₩161,190 | ₩156,308 | ₩156,482 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,535 | ₩166,287 | ₩157,793 | ₩158,448 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,865 | ₩170,140 | ₩161,003 | ₩161,752 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,678 | ₩176,574 | ₩167,785 | ₩170,153 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,828 | ₩180,333 | ₩172,828 | ₩173,724 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩169,083 | ₩173,992 | ₩166,394 | ₩173,296 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,795 | ₩178,647 | ₩172,414 | ₩173,296 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,974 | ₩192,586 | ₩180,520 | ₩180,975 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,663 | ₩192,492 | ₩187,824 | ₩189,161 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,867 | ₩192,238 | ₩185,269 | ₩189,683 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,790 | ₩198,030 | ₩191,743 | ₩194,994 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,405 | ₩198,913 | ₩193,348 | ₩196,679 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,759 | ₩204,210 | ₩192,318 | ₩198,151 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,792 | ₩216,035 | ₩196,519 | ₩200,331 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,717 | ₩235,967 | ₩210,966 | ₩211,768 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,830 | ₩231,726 | ₩222,456 | ₩227,365 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,649 | ₩235,485 | ₩227,446 | ₩233,345 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,496 | ₩234,830 | ₩226,804 | ₩232,689 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,458 | ₩244,809 | ₩232,475 | ₩233,358 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,916 | ₩242,842 | ₩235,298 | ₩241,545 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,609 | ₩243,043 | ₩236,248 | ₩239,900 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,926 | ₩244,234 | ₩234,870 | ₩237,518 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,957 | ₩239,966 | ₩234,188 | ₩237,799 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,432 | ₩236,957 | ₩230,857 | ₩235,512 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩226,215 | ₩228,971 | ₩225,493 | ₩228,703 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,743 | ₩234,161 | ₩227,406 | ₩227,499 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,616 | ₩228,904 | ₩219,955 | ₩227,325 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,450 | ₩233,559 | ₩220,450 | ₩228,074 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,524 | ₩217,814 | ₩210,524 | ₩217,333 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,535 | ₩210,792 | ₩203,648 | ₩210,297 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩205,187 | ₩208,745 | ₩202,792 | ₩205,655 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,732 | ₩207,675 | ₩201,990 | ₩207,193 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,287 | ₩203,287 | ₩199,314 | ₩202,337 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩208,170 | ₩208,170 | ₩200,197 | ₩201,000 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,384 | ₩208,758 | ₩204,023 | ₩207,702 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩213,213 | ₩213,213 | ₩205,548 | ₩208,384 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩214,029 | ₩216,637 | ₩212,089 | ₩214,564 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩205,040 | ₩215,099 | ₩203,782 | ₩212,945 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩207,100 | ₩209,668 | ₩200,599 | ₩200,960 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,785 | ₩213,427 | ₩209,735 | ₩211,327 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,571 | ₩216,838 | ₩210,230 | ₩215,099 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,605 | ₩211,768 | ₩203,153 | ₩211,353 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,411 | ₩206,110 | ₩201,990 | ₩205,481 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,789 | ₩205,093 | ₩199,288 | ₩202,939 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,823 | ₩203,876 | ₩198,070 | ₩202,123 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,472 | ₩199,582 | ₩190,472 | ₩199,515 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,930 | ₩196,465 | ₩189,576 | ₩192,893 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,747 | ₩195,355 | ₩187,569 | ₩195,168 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,680 | ₩192,813 | ₩184,680 | ₩189,616 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,653 | ₩187,048 | ₩183,623 | ₩185,884 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩186,085 | ₩186,085 | ₩182,379 | ₩183,677 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,476 | ₩191,823 | ₩185,202 | ₩185,911 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,947 | ₩193,509 | ₩191,114 | ₩191,890 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,847 | ₩194,365 | ₩189,215 | ₩193,362 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,506 | ₩193,790 | ₩189,389 | ₩191,195 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,449 | ₩195,341 | ₩189,589 | ₩192,118 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,646 | ₩196,679 | ₩191,355 | ₩192,144 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩191,195 | ₩193,830 | ₩190,165 | ₩193,830 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,998 | ₩195,515 | ₩185,469 | ₩192,452 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,847 | ₩189,750 | ₩182,847 | ₩187,061 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,232 | ₩187,141 | ₩182,379 | ₩183,811 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,332 | ₩189,683 | ₩184,051 | ₩185,884 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,492 | ₩192,492 | ₩183,891 | ₩185,924 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,496 | ₩192,037 | ₩187,382 | ₩190,272 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,313 | ₩188,051 | ₩178,313 | ₩187,596 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,788 | ₩181,443 | ₩176,788 | ₩178,701 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,811 | ₩180,854 | ₩177,122 | ₩177,176 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,704 | ₩183,342 | ₩179,383 | ₩180,105 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,617 | ₩186,339 | ₩178,808 | ₩181,349 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,400 | ₩183,931 | ₩179,329 | ₩181,898 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,530 | ₩183,730 | ₩178,567 | ₩180,400 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,607 | ₩185,804 | ₩179,584 | ₩181,924 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩183,142 | ₩185,697 | ₩182,526 | ₩184,399 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,426 | ₩189,830 | ₩184,426 | ₩185,469 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩184,185 | ₩192,907 | ₩182,928 | ₩186,312 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,293 | ₩183,209 | ₩174,367 | ₩182,125 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,320 | ₩181,951 | ₩167,865 | ₩177,858 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,842 | ₩174,581 | ₩166,354 | ₩166,742 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,859 | ₩172,213 | ₩169,471 | ₩170,755 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,855 | ₩173,042 | ₩169,283 | ₩169,283 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,724 | ₩178,246 | ₩171,731 | ₩172,293 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,410 | ₩181,884 | ₩177,095 | ₩178,059 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,430 | ₩187,422 | ₩180,212 | ₩181,122 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,553 | ₩192,118 | ₩182,540 | ₩183,704 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,399 | ₩191,489 | ₩185,978 | ₩190,820 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,841 | ₩188,466 | ₩183,289 | ₩187,208 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩177,149 | ₩184,653 | ₩174,420 | ₩184,426 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩181,028 | ₩182,847 | ₩176,159 | ₩176,507 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩175,209 | ₩180,440 | ₩172,200 | ₩180,159 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,624 | ₩180,787 | ₩171,517 | ₩173,952 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩183,155 | ₩185,269 | ₩175,825 | ₩178,045 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,571 | ₩191,623 | ₩172,922 | ₩185,790 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,521 | ₩174,367 | ₩167,611 | ₩168,200 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩178,152 | ₩180,159 | ₩172,547 | ₩174,527 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,801 | ₩178,527 | ₩175,316 | ₩177,711 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,968 | ₩180,600 | ₩176,132 | ₩178,112 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,871 | ₩182,406 | ₩178,433 | ₩178,901 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,664 | ₩182,165 | ₩178,540 | ₩180,105 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,360 | ₩178,620 | ₩175,370 | ₩178,166 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,918 | ₩179,744 | ₩175,196 | ₩178,460 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,918 | ₩176,881 | ₩175,156 | ₩176,868 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩174,139 | ₩177,002 | ₩173,203 | ₩174,594 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,925 | ₩180,119 | ₩172,882 | ₩175,209 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,560 | ₩178,420 | ₩176,159 | ₩177,202 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,698 | ₩177,363 | ₩169,698 | ₩175,718 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩171,063 | ₩173,524 | ₩170,340 | ₩173,243 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩172,186 | ₩173,510 | ₩167,464 | ₩168,106 | -2.37% | 9.4만 |
|---|