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 | ₩211,518 | ₩211,518 | ₩207,578 | ₩208,299 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,112 | ₩212,467 | ₩207,030 | ₩211,184 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,411 | ₩214,457 | ₩209,862 | ₩210,143 | -0.60% | 18만 |
| 2026.10.06 | ₩216,861 | ₩217,182 | ₩213,255 | ₩215,151 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,470 | ₩216,941 | ₩212,774 | ₩215,111 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,751 | ₩218,637 | ₩213,695 | ₩214,684 | -0.03% | 15.9만 |
| 2026.10.01 | ₩208,887 | ₩212,907 | ₩206,883 | ₩211,558 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,530 | ₩213,602 | ₩209,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,717 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,353 | ₩216,353 | ₩208,366 | ₩211,064 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩214,938 | ₩218,450 | ₩214,083 | ₩214,216 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩213,963 | ₩218,771 | ₩213,335 | ₩218,317 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,810 | ₩214,056 | ₩210,062 | ₩213,001 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩208,994 | ₩213,829 | ₩208,994 | ₩212,186 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,465 | ₩215,365 | ₩211,238 | ₩213,001 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,446 | ₩209,541 | ₩205,615 | ₩207,591 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,578 | ₩207,578 | ₩203,157 | ₩206,256 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩209,902 | ₩210,957 | ₩206,964 | ₩208,032 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,298 | ₩209,688 | ₩203,972 | ₩205,681 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,777 | ₩209,648 | ₩202,970 | ₩206,456 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,281 | ₩208,566 | ₩204,760 | ₩205,281 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,158 | ₩211,158 | ₩205,561 | ₩208,660 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,575 | ₩209,061 | ₩203,705 | ₩207,030 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,016 | ₩214,016 | ₩206,496 | ₩207,137 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,247 | ₩216,981 | ₩213,255 | ₩214,831 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,133 | ₩215,752 | ₩211,398 | ₩215,712 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,055 | ₩224,408 | ₩213,108 | ₩214,150 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,758 | ₩223,085 | ₩217,288 | ₩217,489 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,080 | ₩220,441 | ₩215,686 | ₩216,647 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩222,925 | ₩222,925 | ₩218,210 | ₩221,456 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,477 | ₩228,628 | ₩218,477 | ₩221,603 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,464 | ₩221,603 | ₩216,674 | ₩219,466 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,775 | ₩223,873 | ₩218,731 | ₩220,013 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,198 | ₩221,175 | ₩215,125 | ₩220,040 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩214,978 | ₩220,454 | ₩214,978 | ₩216,594 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,370 | ₩224,181 | ₩216,540 | ₩217,743 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,666 | ₩224,034 | ₩218,063 | ₩220,160 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,713 | ₩228,802 | ₩219,973 | ₩223,125 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,636 | ₩228,615 | ₩218,611 | ₩220,240 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩225,997 | ₩228,401 | ₩223,072 | ₩227,012 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,039 | ₩230,552 | ₩224,167 | ₩228,027 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,226 | ₩230,311 | ₩226,451 | ₩228,976 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,846 | ₩233,076 | ₩224,915 | ₩225,570 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,767 | ₩233,931 | ₩227,947 | ₩228,268 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,621 | ₩229,911 | ₩224,034 | ₩229,563 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩223,887 | ₩231,473 | ₩223,887 | ₩226,999 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,296 | ₩231,540 | ₩222,818 | ₩223,473 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,458 | ₩233,504 | ₩228,027 | ₩228,428 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,331 | ₩233,838 | ₩208,820 | ₩231,420 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,387 | ₩232,101 | ₩220,387 | ₩224,140 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,745 | ₩223,913 | ₩211,745 | ₩214,403 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,865 | ₩213,642 | ₩198,469 | ₩206,924 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,840 | ₩204,840 | ₩195,624 | ₩198,736 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,468 | ₩210,436 | ₩204,466 | ₩205,681 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,294 | ₩206,630 | ₩199,617 | ₩202,489 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,258 | ₩203,264 | ₩199,283 | ₩202,262 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩198,936 | ₩202,623 | ₩197,280 | ₩198,776 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,155 | ₩206,229 | ₩198,696 | ₩203,277 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩197,881 | ₩201,875 | ₩196,345 | ₩201,581 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,714 | ₩201,714 | ₩183,229 | ₩197,734 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,250 | ₩205,441 | ₩200,299 | ₩201,167 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,050 | ₩208,206 | ₩202,957 | ₩206,710 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,140 | ₩203,638 | ₩199,671 | ₩203,010 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,297 | ₩200,793 | ₩197,213 | ₩200,299 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,616 | ₩200,966 | ₩196,372 | ₩197,654 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩194,916 | ₩203,170 | ₩194,916 | ₩197,908 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,656 | ₩201,220 | ₩195,731 | ₩196,732 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,790 | ₩206,790 | ₩193,099 | ₩197,040 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,545 | ₩212,854 | ₩204,199 | ₩204,907 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,764 | ₩216,327 | ₩210,156 | ₩212,947 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,527 | ₩218,357 | ₩212,507 | ₩215,258 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,037 | ₩217,048 | ₩208,633 | ₩215,378 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,144 | ₩216,647 | ₩209,702 | ₩212,199 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,201 | ₩213,201 | ₩203,571 | ₩209,274 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩207,965 | ₩214,684 | ₩204,012 | ₩214,550 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,294 | ₩209,301 | ₩205,080 | ₩209,154 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,263 | ₩205,828 | ₩195,263 | ₩205,241 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,696 | ₩202,850 | ₩195,477 | ₩195,690 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,217 | ₩201,861 | ₩198,322 | ₩200,673 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,444 | ₩202,195 | ₩197,988 | ₩200,592 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,604 | ₩200,793 | ₩196,038 | ₩197,828 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,706 | ₩200,739 | ₩196,706 | ₩198,869 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,704 | ₩199,978 | ₩191,470 | ₩196,706 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,475 | ₩195,731 | ₩191,376 | ₩192,952 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,820 | ₩191,697 | ₩184,618 | ₩191,630 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,325 | ₩193,593 | ₩182,120 | ₩182,561 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,742 | ₩196,505 | ₩187,262 | ₩190,922 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,602 | ₩193,113 | ₩189,279 | ₩191,283 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩186,995 | ₩191,176 | ₩186,608 | ₩187,917 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,640 | ₩192,258 | ₩185,005 | ₩187,917 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,658 | ₩194,889 | ₩189,226 | ₩189,854 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,014 | ₩194,061 | ₩189,974 | ₩192,658 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,592 | ₩194,141 | ₩184,805 | ₩190,348 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,620 | ₩198,869 | ₩190,655 | ₩191,710 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,263 | ₩198,535 | ₩190,815 | ₩196,265 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,055 | ₩199,163 | ₩195,116 | ₩196,706 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,870 | ₩197,894 | ₩191,870 | ₩195,129 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,097 | ₩190,321 | ₩184,097 | ₩189,453 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,847 | ₩188,999 | ₩182,441 | ₩185,833 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩179,903 | ₩187,503 | ₩178,981 | ₩187,396 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,823 | ₩181,225 | ₩174,119 | ₩179,008 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,831 | ₩187,489 | ₩180,784 | ₩182,013 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,261 | ₩188,932 | ₩183,375 | ₩184,310 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,682 | ₩200,699 | ₩189,894 | ₩190,468 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,155 | ₩189,693 | ₩184,912 | ₩189,653 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,016 | ₩191,016 | ₩183,576 | ₩186,928 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,457 | ₩201,127 | ₩190,468 | ₩191,443 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,739 | ₩197,347 | ₩191,483 | ₩197,066 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩191,884 | ₩194,996 | ₩190,254 | ₩190,922 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,802 | ₩193,647 | ₩187,423 | ₩189,480 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,858 | ₩189,399 | ₩182,387 | ₩187,129 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,529 | ₩188,291 | ₩177,913 | ₩183,536 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,623 | ₩194,221 | ₩181,385 | ₩190,241 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,475 | ₩183,723 | ₩175,442 | ₩181,506 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,110 | ₩186,942 | ₩177,939 | ₩177,979 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,865 | ₩188,865 | ₩183,603 | ₩186,020 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,642 | ₩190,935 | ₩186,928 | ₩187,783 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,471 | ₩189,533 | ₩181,866 | ₩188,117 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,643 | ₩186,127 | ₩178,981 | ₩184,845 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,845 | ₩194,368 | ₩183,269 | ₩183,402 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,184 | ₩192,418 | ₩186,407 | ₩190,348 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩184,912 | ₩189,506 | ₩180,905 | ₩189,092 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩180,918 | ₩190,094 | ₩178,754 | ₩186,741 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩173,932 | ₩177,512 | ₩173,238 | ₩174,640 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩170,994 | ₩173,518 | ₩168,336 | ₩173,505 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,154 | ₩171,675 | ₩168,389 | ₩171,114 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,217 | ₩175,201 | ₩164,102 | ₩170,206 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,442 | ₩175,442 | ₩169,671 | ₩169,765 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,231 | ₩174,921 | ₩169,231 | ₩174,146 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,823 | ₩174,961 | ₩164,382 | ₩171,835 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,455 | ₩163,928 | ₩159,534 | ₩163,354 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,625 | ₩161,110 | ₩152,695 | ₩160,856 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,554 | ₩167,681 | ₩159,640 | ₩161,043 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,256 | ₩168,496 | ₩164,409 | ₩165,611 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,549 | ₩170,553 | ₩163,087 | ₩165,932 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,189 | ₩169,845 | ₩165,504 | ₩166,265 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,735 | ₩170,406 | ₩165,932 | ₩166,639 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,109 | ₩170,433 | ₩167,000 | ₩168,429 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,008 | ₩170,166 | ₩163,367 | ₩168,670 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,565 | ₩165,891 | ₩154,378 | ₩162,165 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,492 | ₩167,227 | ₩157,584 | ₩157,917 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,699 | ₩162,953 | ₩149,837 | ₩153,256 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,091 | ₩164,903 | ₩156,341 | ₩161,711 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,484 | ₩163,367 | ₩157,730 | ₩160,949 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,782 | ₩161,217 | ₩155,887 | ₩161,190 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,482 | ₩160,949 | ₩156,074 | ₩156,248 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,289 | ₩166,038 | ₩157,557 | ₩158,211 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,614 | ₩169,885 | ₩160,762 | ₩161,510 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,421 | ₩176,310 | ₩167,534 | ₩169,898 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,570 | ₩180,063 | ₩172,570 | ₩173,465 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,830 | ₩173,732 | ₩166,145 | ₩173,037 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,533 | ₩178,380 | ₩172,156 | ₩173,037 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,692 | ₩192,298 | ₩180,250 | ₩180,704 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,376 | ₩192,204 | ₩187,543 | ₩188,879 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,585 | ₩191,951 | ₩184,992 | ₩189,399 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,500 | ₩197,734 | ₩191,456 | ₩194,702 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,108 | ₩198,616 | ₩193,059 | ₩196,385 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,459 | ₩203,905 | ₩192,031 | ₩197,854 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,476 | ₩215,712 | ₩196,225 | ₩200,031 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,375 | ₩235,614 | ₩210,650 | ₩211,451 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,485 | ₩231,380 | ₩222,124 | ₩227,026 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,301 | ₩235,133 | ₩227,106 | ₩232,996 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,151 | ₩234,479 | ₩226,465 | ₩232,342 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,094 | ₩244,443 | ₩232,128 | ₩233,009 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,556 | ₩242,479 | ₩234,946 | ₩241,184 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,255 | ₩242,680 | ₩235,894 | ₩239,541 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,568 | ₩243,868 | ₩234,519 | ₩237,163 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,602 | ₩239,608 | ₩233,838 | ₩237,444 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,086 | ₩236,602 | ₩230,512 | ₩235,160 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩225,877 | ₩228,628 | ₩225,156 | ₩228,361 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,401 | ₩233,811 | ₩227,066 | ₩227,159 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,278 | ₩228,562 | ₩219,626 | ₩226,985 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,120 | ₩233,210 | ₩220,120 | ₩227,733 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,209 | ₩217,489 | ₩210,209 | ₩217,008 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,227 | ₩210,476 | ₩203,344 | ₩209,982 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩204,880 | ₩208,433 | ₩202,489 | ₩205,347 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,426 | ₩207,364 | ₩201,688 | ₩206,883 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩202,983 | ₩202,983 | ₩199,016 | ₩202,035 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,859 | ₩207,859 | ₩199,898 | ₩200,699 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,072 | ₩208,446 | ₩203,718 | ₩207,391 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩212,894 | ₩212,894 | ₩205,241 | ₩208,072 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,709 | ₩216,313 | ₩211,772 | ₩214,243 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,733 | ₩214,777 | ₩203,477 | ₩212,627 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,790 | ₩209,354 | ₩200,299 | ₩200,659 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,467 | ₩213,108 | ₩209,421 | ₩211,011 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,253 | ₩216,514 | ₩209,915 | ₩214,777 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,296 | ₩211,451 | ₩202,850 | ₩211,037 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,105 | ₩205,802 | ₩201,688 | ₩205,174 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,487 | ₩204,786 | ₩198,990 | ₩202,636 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,524 | ₩203,571 | ₩197,774 | ₩201,821 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,187 | ₩199,283 | ₩190,187 | ₩199,217 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,637 | ₩196,171 | ₩189,293 | ₩192,605 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,464 | ₩195,063 | ₩187,289 | ₩194,876 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,404 | ₩192,525 | ₩184,404 | ₩189,333 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,377 | ₩186,768 | ₩183,349 | ₩185,606 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,806 | ₩185,806 | ₩182,107 | ₩183,402 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,189 | ₩191,537 | ₩184,925 | ₩185,633 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,658 | ₩193,219 | ₩190,829 | ₩191,603 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,561 | ₩194,074 | ₩188,932 | ₩193,073 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,218 | ₩193,500 | ₩189,106 | ₩190,909 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,163 | ₩195,049 | ₩189,306 | ₩191,830 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,355 | ₩196,385 | ₩191,069 | ₩191,857 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩190,909 | ₩193,540 | ₩189,880 | ₩193,540 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,716 | ₩195,223 | ₩185,192 | ₩192,164 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,574 | ₩189,466 | ₩182,574 | ₩186,781 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩185,953 | ₩186,862 | ₩182,107 | ₩183,536 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,050 | ₩189,399 | ₩183,776 | ₩185,606 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,204 | ₩192,204 | ₩183,616 | ₩185,646 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,212 | ₩191,750 | ₩187,102 | ₩189,987 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,046 | ₩187,770 | ₩178,046 | ₩187,316 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,523 | ₩181,172 | ₩176,523 | ₩178,433 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,542 | ₩180,584 | ₩176,857 | ₩176,911 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,435 | ₩183,068 | ₩179,115 | ₩179,836 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,345 | ₩186,060 | ₩178,540 | ₩181,078 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,130 | ₩183,656 | ₩179,061 | ₩181,626 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,255 | ₩183,456 | ₩178,300 | ₩180,130 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,334 | ₩185,526 | ₩179,315 | ₩181,652 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,868 | ₩185,419 | ₩182,254 | ₩184,123 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,150 | ₩189,546 | ₩184,150 | ₩185,192 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩183,910 | ₩192,618 | ₩182,654 | ₩186,034 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,029 | ₩182,935 | ₩174,106 | ₩181,853 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,069 | ₩181,679 | ₩167,614 | ₩177,592 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,583 | ₩174,320 | ₩166,105 | ₩166,493 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,605 | ₩171,955 | ₩169,217 | ₩170,500 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,597 | ₩172,784 | ₩169,030 | ₩169,030 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,458 | ₩177,979 | ₩171,475 | ₩172,036 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,141 | ₩181,612 | ₩176,831 | ₩177,792 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,158 | ₩187,142 | ₩179,943 | ₩180,851 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,268 | ₩191,830 | ₩182,267 | ₩183,429 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,117 | ₩191,203 | ₩185,700 | ₩190,535 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,564 | ₩188,184 | ₩183,015 | ₩186,928 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩176,884 | ₩184,377 | ₩174,159 | ₩184,150 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,758 | ₩182,574 | ₩175,896 | ₩176,243 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩174,947 | ₩180,170 | ₩171,942 | ₩179,889 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,361 | ₩180,517 | ₩171,261 | ₩173,692 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩182,881 | ₩184,992 | ₩175,562 | ₩177,779 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,308 | ₩191,336 | ₩172,663 | ₩185,513 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,263 | ₩174,106 | ₩167,361 | ₩167,948 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩177,886 | ₩179,889 | ₩172,289 | ₩174,266 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,537 | ₩178,260 | ₩175,054 | ₩177,445 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,701 | ₩180,330 | ₩175,869 | ₩177,846 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,599 | ₩182,133 | ₩178,166 | ₩178,634 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,395 | ₩181,893 | ₩178,273 | ₩179,836 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,096 | ₩178,353 | ₩175,108 | ₩177,899 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,655 | ₩179,475 | ₩174,934 | ₩178,193 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,655 | ₩176,617 | ₩174,894 | ₩176,604 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,879 | ₩176,737 | ₩172,944 | ₩174,333 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,659 | ₩179,849 | ₩172,623 | ₩174,947 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,296 | ₩178,153 | ₩175,896 | ₩176,938 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,444 | ₩177,098 | ₩169,444 | ₩175,455 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,807 | ₩173,264 | ₩170,085 | ₩172,984 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩171,929 | ₩173,251 | ₩167,214 | ₩167,855 | -2.37% | 9.4만 |
|---|