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 | ₩211,582 | ₩211,582 | ₩207,640 | ₩208,362 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,175 | ₩212,530 | ₩207,092 | ₩211,248 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,475 | ₩214,521 | ₩209,925 | ₩210,205 | -0.60% | 18만 |
| 2026.10.06 | ₩216,926 | ₩217,247 | ₩213,319 | ₩215,216 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,534 | ₩217,006 | ₩212,838 | ₩215,176 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,815 | ₩218,703 | ₩213,759 | ₩214,748 | -0.03% | 15.9만 |
| 2026.10.01 | ₩208,950 | ₩212,971 | ₩206,945 | ₩211,622 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,593 | ₩213,666 | ₩209,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,780 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,418 | ₩216,418 | ₩208,428 | ₩211,127 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩215,002 | ₩218,516 | ₩214,147 | ₩214,281 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,027 | ₩218,837 | ₩213,399 | ₩218,382 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,874 | ₩214,120 | ₩210,125 | ₩213,065 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,056 | ₩213,893 | ₩209,056 | ₩212,250 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,528 | ₩215,430 | ₩211,301 | ₩213,065 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,509 | ₩209,604 | ₩205,676 | ₩207,654 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,640 | ₩207,640 | ₩203,218 | ₩206,317 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩209,965 | ₩211,020 | ₩207,026 | ₩208,094 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,360 | ₩209,751 | ₩204,033 | ₩205,743 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,839 | ₩209,711 | ₩203,031 | ₩206,518 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,342 | ₩208,629 | ₩204,821 | ₩205,342 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,221 | ₩211,221 | ₩205,623 | ₩208,722 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,636 | ₩209,123 | ₩203,766 | ₩207,092 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,080 | ₩214,080 | ₩206,558 | ₩207,199 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,311 | ₩217,046 | ₩213,319 | ₩214,895 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,196 | ₩215,817 | ₩211,461 | ₩215,777 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,121 | ₩224,475 | ₩213,172 | ₩214,214 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,823 | ₩223,152 | ₩217,353 | ₩217,554 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,146 | ₩220,507 | ₩215,750 | ₩216,712 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩222,992 | ₩222,992 | ₩218,275 | ₩221,522 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,543 | ₩228,697 | ₩218,543 | ₩221,669 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,529 | ₩221,669 | ₩216,739 | ₩219,531 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,841 | ₩223,940 | ₩218,796 | ₩220,079 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,264 | ₩221,241 | ₩215,189 | ₩220,106 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,042 | ₩220,520 | ₩215,042 | ₩216,659 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,436 | ₩224,248 | ₩216,605 | ₩217,808 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,732 | ₩224,101 | ₩218,128 | ₩220,226 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,780 | ₩228,871 | ₩220,039 | ₩223,192 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,704 | ₩228,683 | ₩218,676 | ₩220,306 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,065 | ₩228,470 | ₩223,139 | ₩227,080 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,107 | ₩230,621 | ₩224,234 | ₩228,096 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,294 | ₩230,380 | ₩226,519 | ₩229,044 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,915 | ₩233,146 | ₩224,983 | ₩225,637 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,837 | ₩234,001 | ₩228,015 | ₩228,336 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,689 | ₩229,979 | ₩224,101 | ₩229,632 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩223,954 | ₩231,543 | ₩223,954 | ₩227,067 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,365 | ₩231,609 | ₩222,885 | ₩223,540 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,527 | ₩233,574 | ₩228,096 | ₩228,496 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,399 | ₩233,908 | ₩208,883 | ₩231,489 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,453 | ₩232,171 | ₩220,453 | ₩224,208 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,809 | ₩223,980 | ₩211,809 | ₩214,468 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,926 | ₩213,706 | ₩198,528 | ₩206,986 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,901 | ₩204,901 | ₩195,682 | ₩198,795 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,529 | ₩210,499 | ₩204,527 | ₩205,743 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,355 | ₩206,692 | ₩199,677 | ₩202,550 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,318 | ₩203,325 | ₩199,343 | ₩202,323 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩198,996 | ₩202,683 | ₩197,339 | ₩198,835 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,216 | ₩206,291 | ₩198,755 | ₩203,338 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩197,940 | ₩201,935 | ₩196,404 | ₩201,641 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,775 | ₩201,775 | ₩183,283 | ₩197,793 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,311 | ₩205,502 | ₩200,359 | ₩201,227 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,111 | ₩208,268 | ₩203,017 | ₩206,772 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,200 | ₩203,699 | ₩199,731 | ₩203,071 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,357 | ₩200,853 | ₩197,272 | ₩200,359 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,675 | ₩201,027 | ₩196,430 | ₩197,713 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩194,974 | ₩203,231 | ₩194,974 | ₩197,967 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,715 | ₩201,280 | ₩195,789 | ₩196,791 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,852 | ₩206,852 | ₩193,157 | ₩197,099 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,608 | ₩212,918 | ₩204,260 | ₩204,968 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,828 | ₩216,392 | ₩210,219 | ₩213,011 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,592 | ₩218,422 | ₩212,570 | ₩215,323 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,101 | ₩217,113 | ₩208,696 | ₩215,443 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,208 | ₩216,712 | ₩209,765 | ₩212,263 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,265 | ₩213,265 | ₩203,632 | ₩209,337 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,028 | ₩214,748 | ₩204,073 | ₩214,615 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,355 | ₩209,364 | ₩205,142 | ₩209,217 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,322 | ₩205,890 | ₩195,322 | ₩205,302 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,755 | ₩202,910 | ₩195,535 | ₩195,749 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,276 | ₩201,922 | ₩198,381 | ₩200,733 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,503 | ₩202,256 | ₩198,047 | ₩200,652 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,664 | ₩200,853 | ₩196,096 | ₩197,887 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,765 | ₩200,799 | ₩196,765 | ₩198,929 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,762 | ₩200,038 | ₩191,527 | ₩196,765 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,533 | ₩195,789 | ₩191,434 | ₩193,010 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,875 | ₩191,754 | ₩184,673 | ₩191,687 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,382 | ₩193,651 | ₩182,175 | ₩182,615 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,800 | ₩196,564 | ₩187,318 | ₩190,979 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,659 | ₩193,170 | ₩189,336 | ₩191,340 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,051 | ₩191,233 | ₩186,664 | ₩187,973 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,697 | ₩192,315 | ₩185,060 | ₩187,973 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,716 | ₩194,947 | ₩189,282 | ₩189,910 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,071 | ₩194,119 | ₩190,031 | ₩192,716 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,649 | ₩194,199 | ₩184,860 | ₩190,405 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,678 | ₩198,929 | ₩190,712 | ₩191,768 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,322 | ₩198,595 | ₩190,872 | ₩196,324 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,114 | ₩199,223 | ₩195,175 | ₩196,765 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,928 | ₩197,954 | ₩191,928 | ₩195,188 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,152 | ₩190,378 | ₩184,152 | ₩189,510 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,902 | ₩189,055 | ₩182,495 | ₩185,889 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩179,957 | ₩187,559 | ₩179,035 | ₩187,452 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,876 | ₩181,279 | ₩174,171 | ₩179,061 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,887 | ₩187,546 | ₩180,838 | ₩182,068 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,316 | ₩188,989 | ₩183,430 | ₩184,366 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,739 | ₩200,759 | ₩189,950 | ₩190,525 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,212 | ₩189,750 | ₩184,967 | ₩189,710 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,073 | ₩191,073 | ₩183,631 | ₩186,984 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,517 | ₩201,187 | ₩190,525 | ₩191,500 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,796 | ₩197,406 | ₩191,540 | ₩197,125 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩191,941 | ₩195,054 | ₩190,311 | ₩190,979 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,859 | ₩193,705 | ₩187,479 | ₩189,536 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,913 | ₩189,456 | ₩182,442 | ₩187,185 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,586 | ₩188,347 | ₩177,966 | ₩183,591 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,679 | ₩194,279 | ₩181,440 | ₩190,298 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,529 | ₩183,778 | ₩175,494 | ₩181,560 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,165 | ₩186,998 | ₩177,993 | ₩178,033 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,922 | ₩188,922 | ₩183,658 | ₩186,076 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,699 | ₩190,993 | ₩186,984 | ₩187,839 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,526 | ₩189,590 | ₩181,921 | ₩188,174 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,698 | ₩186,183 | ₩179,035 | ₩184,900 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,903 | ₩194,426 | ₩183,324 | ₩183,457 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,240 | ₩192,476 | ₩186,463 | ₩190,405 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩184,967 | ₩189,563 | ₩180,959 | ₩189,149 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩180,972 | ₩190,151 | ₩178,808 | ₩186,797 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩173,984 | ₩177,565 | ₩173,290 | ₩174,692 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,045 | ₩173,570 | ₩168,386 | ₩173,557 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,205 | ₩171,726 | ₩168,440 | ₩171,165 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,268 | ₩175,254 | ₩164,151 | ₩170,257 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,494 | ₩175,494 | ₩169,722 | ₩169,816 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,281 | ₩174,973 | ₩169,281 | ₩174,198 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,872 | ₩175,013 | ₩164,431 | ₩171,887 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,503 | ₩163,977 | ₩159,581 | ₩163,403 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,673 | ₩161,158 | ₩152,741 | ₩160,904 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,603 | ₩167,731 | ₩159,688 | ₩161,091 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,306 | ₩168,546 | ₩164,458 | ₩165,661 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,600 | ₩170,604 | ₩163,135 | ₩165,981 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,239 | ₩169,896 | ₩165,554 | ₩166,315 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,785 | ₩170,457 | ₩165,981 | ₩166,689 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,159 | ₩170,484 | ₩167,050 | ₩168,480 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,057 | ₩170,217 | ₩163,416 | ₩168,720 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,611 | ₩165,941 | ₩154,424 | ₩162,213 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,539 | ₩167,277 | ₩157,631 | ₩157,965 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,748 | ₩163,002 | ₩149,881 | ₩153,302 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,138 | ₩164,952 | ₩156,388 | ₩161,759 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,532 | ₩163,416 | ₩157,778 | ₩160,998 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,829 | ₩161,265 | ₩155,934 | ₩161,238 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,530 | ₩160,998 | ₩156,121 | ₩156,295 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,338 | ₩166,088 | ₩157,604 | ₩158,259 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,665 | ₩169,936 | ₩160,811 | ₩161,559 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,473 | ₩176,363 | ₩167,585 | ₩169,949 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,622 | ₩180,117 | ₩172,622 | ₩173,517 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,881 | ₩173,784 | ₩166,195 | ₩173,089 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,586 | ₩178,433 | ₩172,207 | ₩173,089 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,748 | ₩192,355 | ₩180,304 | ₩180,758 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,434 | ₩192,262 | ₩187,599 | ₩188,935 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,641 | ₩192,008 | ₩185,047 | ₩189,456 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,558 | ₩197,793 | ₩191,514 | ₩194,760 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,167 | ₩198,675 | ₩193,117 | ₩196,444 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,519 | ₩203,966 | ₩192,088 | ₩197,914 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,539 | ₩215,777 | ₩196,284 | ₩200,091 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,443 | ₩235,685 | ₩210,713 | ₩211,515 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,554 | ₩231,449 | ₩222,190 | ₩227,094 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,371 | ₩235,204 | ₩227,174 | ₩233,066 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,220 | ₩234,549 | ₩226,532 | ₩232,411 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,167 | ₩244,516 | ₩232,197 | ₩233,079 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,628 | ₩242,552 | ₩235,016 | ₩241,256 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,326 | ₩242,752 | ₩235,965 | ₩239,613 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,639 | ₩243,941 | ₩234,589 | ₩237,234 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,673 | ₩239,679 | ₩233,908 | ₩237,515 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,155 | ₩236,673 | ₩230,581 | ₩235,230 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩225,944 | ₩228,697 | ₩225,223 | ₩228,430 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,470 | ₩233,881 | ₩227,134 | ₩227,227 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,345 | ₩228,630 | ₩219,692 | ₩227,053 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,186 | ₩233,280 | ₩220,186 | ₩227,802 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,272 | ₩217,554 | ₩210,272 | ₩217,073 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,289 | ₩210,539 | ₩203,405 | ₩210,045 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩204,941 | ₩208,495 | ₩202,550 | ₩205,409 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,487 | ₩207,426 | ₩201,748 | ₩206,945 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,044 | ₩203,044 | ₩199,076 | ₩202,095 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,921 | ₩207,921 | ₩199,958 | ₩200,759 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,135 | ₩208,509 | ₩203,779 | ₩207,453 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩212,958 | ₩212,958 | ₩205,302 | ₩208,135 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,773 | ₩216,378 | ₩211,835 | ₩214,307 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,794 | ₩214,842 | ₩203,538 | ₩212,691 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,852 | ₩209,417 | ₩200,359 | ₩200,719 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,530 | ₩213,172 | ₩209,484 | ₩211,074 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,316 | ₩216,579 | ₩209,978 | ₩214,842 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,358 | ₩211,515 | ₩202,910 | ₩211,101 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,166 | ₩205,863 | ₩201,748 | ₩205,235 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,548 | ₩204,848 | ₩199,049 | ₩202,697 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,584 | ₩203,632 | ₩197,833 | ₩201,882 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,244 | ₩199,343 | ₩190,244 | ₩199,276 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,696 | ₩196,230 | ₩189,349 | ₩192,663 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,521 | ₩195,121 | ₩187,345 | ₩194,934 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,459 | ₩192,583 | ₩184,459 | ₩189,389 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,432 | ₩186,824 | ₩183,404 | ₩185,662 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,862 | ₩185,862 | ₩182,161 | ₩183,457 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,246 | ₩191,594 | ₩184,980 | ₩185,688 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,716 | ₩193,277 | ₩190,886 | ₩191,661 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,619 | ₩194,132 | ₩188,989 | ₩193,130 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,275 | ₩193,558 | ₩189,162 | ₩190,966 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,220 | ₩195,108 | ₩189,363 | ₩191,888 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,413 | ₩196,444 | ₩191,126 | ₩191,915 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩190,966 | ₩193,598 | ₩189,937 | ₩193,598 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,773 | ₩195,281 | ₩185,247 | ₩192,222 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,629 | ₩189,523 | ₩182,629 | ₩186,837 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,009 | ₩186,918 | ₩182,161 | ₩183,591 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,107 | ₩189,456 | ₩183,831 | ₩185,662 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,262 | ₩192,262 | ₩183,671 | ₩185,702 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,269 | ₩191,808 | ₩187,158 | ₩190,044 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,099 | ₩187,826 | ₩178,099 | ₩187,372 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,576 | ₩181,226 | ₩176,576 | ₩178,487 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,596 | ₩180,638 | ₩176,910 | ₩176,964 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,489 | ₩183,123 | ₩179,168 | ₩179,890 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,400 | ₩186,116 | ₩178,594 | ₩181,132 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,184 | ₩183,711 | ₩179,115 | ₩181,680 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,310 | ₩183,511 | ₩178,353 | ₩180,184 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,388 | ₩185,582 | ₩179,369 | ₩181,707 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,923 | ₩185,475 | ₩182,308 | ₩184,179 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,205 | ₩189,603 | ₩184,205 | ₩185,247 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩183,965 | ₩192,676 | ₩182,709 | ₩186,089 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,082 | ₩182,990 | ₩174,158 | ₩181,907 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,119 | ₩181,734 | ₩167,665 | ₩177,645 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,635 | ₩174,372 | ₩166,155 | ₩166,542 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,655 | ₩172,007 | ₩169,268 | ₩170,551 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,648 | ₩172,835 | ₩169,081 | ₩169,081 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,512 | ₩178,033 | ₩171,526 | ₩172,087 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,195 | ₩181,667 | ₩176,884 | ₩177,846 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,213 | ₩187,198 | ₩179,997 | ₩180,905 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,325 | ₩191,888 | ₩182,321 | ₩183,484 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,174 | ₩191,260 | ₩185,755 | ₩190,592 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,620 | ₩188,240 | ₩183,070 | ₩186,984 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩176,937 | ₩184,432 | ₩174,211 | ₩184,205 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,812 | ₩182,629 | ₩175,948 | ₩176,296 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩175,000 | ₩180,224 | ₩171,994 | ₩179,943 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,414 | ₩180,571 | ₩171,312 | ₩173,744 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩182,936 | ₩185,047 | ₩175,614 | ₩177,832 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,361 | ₩191,393 | ₩172,715 | ₩185,568 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,314 | ₩174,158 | ₩167,411 | ₩167,999 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩177,939 | ₩179,943 | ₩172,341 | ₩174,318 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,590 | ₩178,313 | ₩175,107 | ₩177,498 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,754 | ₩180,384 | ₩175,922 | ₩177,899 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,653 | ₩182,188 | ₩178,220 | ₩178,687 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,449 | ₩181,947 | ₩178,327 | ₩179,890 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,149 | ₩178,407 | ₩175,160 | ₩177,952 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,708 | ₩179,529 | ₩174,986 | ₩178,246 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,708 | ₩176,670 | ₩174,946 | ₩176,656 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,931 | ₩176,790 | ₩172,996 | ₩174,385 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,712 | ₩179,903 | ₩172,675 | ₩175,000 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,349 | ₩178,206 | ₩175,948 | ₩176,991 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,495 | ₩177,151 | ₩169,495 | ₩175,507 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,858 | ₩173,316 | ₩170,136 | ₩173,036 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩171,980 | ₩173,303 | ₩167,264 | ₩167,905 | -2.37% | 9.4만 |
|---|