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 | ₩211,624 | ₩211,624 | ₩207,682 | ₩208,404 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,217 | ₩212,573 | ₩207,134 | ₩211,290 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,517 | ₩214,564 | ₩209,967 | ₩210,248 | -0.60% | 18만 |
| 2026.10.06 | ₩216,970 | ₩217,291 | ₩213,362 | ₩215,259 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,578 | ₩217,050 | ₩212,881 | ₩215,219 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,858 | ₩218,747 | ₩213,803 | ₩214,792 | -0.03% | 15.9만 |
| 2026.10.01 | ₩208,992 | ₩213,014 | ₩206,987 | ₩211,664 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,635 | ₩213,709 | ₩209,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,823 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,462 | ₩216,462 | ₩208,471 | ₩211,170 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩215,045 | ₩218,560 | ₩214,190 | ₩214,324 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,070 | ₩218,881 | ₩213,442 | ₩218,426 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,916 | ₩214,163 | ₩210,168 | ₩213,108 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,099 | ₩213,936 | ₩209,099 | ₩212,293 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,571 | ₩215,473 | ₩211,344 | ₩213,108 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,551 | ₩209,647 | ₩205,718 | ₩207,696 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,682 | ₩207,682 | ₩203,259 | ₩206,359 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩210,007 | ₩211,063 | ₩207,067 | ₩208,137 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,402 | ₩209,794 | ₩204,074 | ₩205,785 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,880 | ₩209,754 | ₩203,072 | ₩206,560 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,384 | ₩208,671 | ₩204,862 | ₩205,384 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,264 | ₩211,264 | ₩205,664 | ₩208,765 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,678 | ₩209,166 | ₩203,807 | ₩207,134 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,123 | ₩214,123 | ₩206,600 | ₩207,241 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,355 | ₩217,090 | ₩213,362 | ₩214,939 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,239 | ₩215,861 | ₩211,504 | ₩215,821 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,166 | ₩224,520 | ₩213,215 | ₩214,257 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,867 | ₩223,197 | ₩217,397 | ₩217,598 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,190 | ₩220,551 | ₩215,794 | ₩216,756 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩223,037 | ₩223,037 | ₩218,319 | ₩221,567 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,587 | ₩228,743 | ₩218,587 | ₩221,714 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,573 | ₩221,714 | ₩216,783 | ₩219,576 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,885 | ₩223,986 | ₩218,841 | ₩220,124 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,308 | ₩221,286 | ₩215,233 | ₩220,150 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,086 | ₩220,565 | ₩215,086 | ₩216,703 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,480 | ₩224,293 | ₩216,649 | ₩217,852 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,776 | ₩224,146 | ₩218,172 | ₩220,271 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,825 | ₩228,917 | ₩220,083 | ₩223,237 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,750 | ₩228,730 | ₩218,720 | ₩220,351 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,110 | ₩228,516 | ₩223,184 | ₩227,126 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,153 | ₩230,667 | ₩224,280 | ₩228,142 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,340 | ₩230,427 | ₩226,565 | ₩229,090 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,961 | ₩233,193 | ₩225,028 | ₩225,683 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,883 | ₩234,048 | ₩228,061 | ₩228,382 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,734 | ₩230,026 | ₩224,146 | ₩229,678 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩223,999 | ₩231,589 | ₩223,999 | ₩227,113 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,411 | ₩231,656 | ₩222,930 | ₩223,585 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,574 | ₩233,621 | ₩228,142 | ₩228,543 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,445 | ₩233,955 | ₩208,925 | ₩231,536 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,498 | ₩232,218 | ₩220,498 | ₩224,253 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,852 | ₩224,026 | ₩211,852 | ₩214,511 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,967 | ₩213,749 | ₩198,568 | ₩207,027 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,943 | ₩204,943 | ₩195,722 | ₩198,836 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,571 | ₩210,542 | ₩204,568 | ₩205,785 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,397 | ₩206,733 | ₩199,718 | ₩202,591 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,359 | ₩203,366 | ₩199,383 | ₩202,363 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩199,036 | ₩202,724 | ₩197,379 | ₩198,876 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,257 | ₩206,332 | ₩198,795 | ₩203,379 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩197,980 | ₩201,976 | ₩196,443 | ₩201,682 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,816 | ₩201,816 | ₩183,320 | ₩197,833 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,352 | ₩205,544 | ₩200,399 | ₩201,268 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,152 | ₩208,310 | ₩203,058 | ₩206,814 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,241 | ₩203,740 | ₩199,771 | ₩203,112 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,397 | ₩200,893 | ₩197,312 | ₩200,399 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,715 | ₩201,067 | ₩196,470 | ₩197,753 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩195,014 | ₩203,272 | ₩195,014 | ₩198,007 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,755 | ₩201,321 | ₩195,829 | ₩196,831 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,894 | ₩206,894 | ₩193,196 | ₩197,138 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,651 | ₩212,961 | ₩204,301 | ₩205,009 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,872 | ₩216,435 | ₩210,261 | ₩213,054 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,636 | ₩218,466 | ₩212,613 | ₩215,366 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,143 | ₩217,157 | ₩208,738 | ₩215,486 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,250 | ₩216,756 | ₩209,807 | ₩212,306 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,308 | ₩213,308 | ₩203,673 | ₩209,379 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,070 | ₩214,792 | ₩204,114 | ₩214,658 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,397 | ₩209,406 | ₩205,183 | ₩209,259 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,361 | ₩205,932 | ₩195,361 | ₩205,344 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,795 | ₩202,951 | ₩195,575 | ₩195,789 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,317 | ₩201,963 | ₩198,421 | ₩200,773 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,544 | ₩202,297 | ₩198,087 | ₩200,693 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,704 | ₩200,893 | ₩196,136 | ₩197,927 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,804 | ₩200,840 | ₩196,804 | ₩198,969 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,802 | ₩200,078 | ₩191,566 | ₩196,804 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,573 | ₩195,829 | ₩191,472 | ₩193,049 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,913 | ₩191,793 | ₩184,710 | ₩191,726 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,421 | ₩193,691 | ₩182,211 | ₩182,652 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,840 | ₩196,604 | ₩187,356 | ₩191,018 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,697 | ₩193,209 | ₩189,374 | ₩191,379 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,089 | ₩191,272 | ₩186,701 | ₩188,011 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,735 | ₩192,354 | ₩185,098 | ₩188,011 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,755 | ₩194,987 | ₩189,321 | ₩189,949 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,109 | ₩194,158 | ₩190,069 | ₩192,755 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,688 | ₩194,238 | ₩184,897 | ₩190,443 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,717 | ₩198,969 | ₩190,751 | ₩191,806 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,361 | ₩198,635 | ₩190,911 | ₩196,363 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,154 | ₩199,263 | ₩195,214 | ₩196,804 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,967 | ₩197,994 | ₩191,967 | ₩195,227 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,189 | ₩190,417 | ₩184,189 | ₩189,548 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,940 | ₩189,094 | ₩182,532 | ₩185,926 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩179,993 | ₩187,597 | ₩179,071 | ₩187,490 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,913 | ₩181,316 | ₩174,207 | ₩179,098 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,924 | ₩187,583 | ₩180,875 | ₩182,104 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,354 | ₩189,027 | ₩183,467 | ₩184,403 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,777 | ₩200,800 | ₩189,989 | ₩190,564 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,249 | ₩189,788 | ₩185,004 | ₩189,748 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,111 | ₩191,111 | ₩183,668 | ₩187,022 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,557 | ₩201,228 | ₩190,564 | ₩191,539 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,835 | ₩197,446 | ₩191,579 | ₩197,165 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩191,980 | ₩195,094 | ₩190,350 | ₩191,018 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,898 | ₩193,744 | ₩187,517 | ₩189,575 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,951 | ₩189,494 | ₩182,479 | ₩187,223 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,624 | ₩188,385 | ₩178,002 | ₩183,628 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,717 | ₩194,319 | ₩181,476 | ₩190,336 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,565 | ₩183,815 | ₩175,530 | ₩181,597 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,202 | ₩187,036 | ₩178,029 | ₩178,069 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,960 | ₩188,960 | ₩183,695 | ₩186,113 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,737 | ₩191,031 | ₩187,022 | ₩187,877 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,563 | ₩189,628 | ₩181,957 | ₩188,212 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,735 | ₩186,220 | ₩179,071 | ₩184,937 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,942 | ₩194,466 | ₩183,361 | ₩183,494 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,278 | ₩192,515 | ₩186,501 | ₩190,443 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩185,004 | ₩189,601 | ₩180,995 | ₩189,187 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩181,009 | ₩190,189 | ₩178,844 | ₩186,835 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩174,019 | ₩177,601 | ₩173,325 | ₩174,728 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,080 | ₩173,605 | ₩168,420 | ₩173,592 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,240 | ₩171,761 | ₩168,474 | ₩171,200 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,302 | ₩175,289 | ₩164,184 | ₩170,291 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,530 | ₩175,530 | ₩169,757 | ₩169,850 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,316 | ₩175,008 | ₩169,316 | ₩174,233 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,906 | ₩175,048 | ₩164,465 | ₩171,921 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,536 | ₩164,010 | ₩159,614 | ₩163,436 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,705 | ₩161,191 | ₩152,772 | ₩160,937 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,636 | ₩167,765 | ₩159,721 | ₩161,124 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,340 | ₩168,581 | ₩164,491 | ₩165,694 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,634 | ₩170,639 | ₩163,168 | ₩166,015 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,273 | ₩169,930 | ₩165,587 | ₩166,349 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,819 | ₩170,492 | ₩166,015 | ₩166,723 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,193 | ₩170,518 | ₩167,084 | ₩168,514 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,090 | ₩170,251 | ₩163,449 | ₩168,754 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,642 | ₩165,975 | ₩154,455 | ₩162,246 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,571 | ₩167,311 | ₩157,663 | ₩157,997 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,781 | ₩163,035 | ₩149,912 | ₩153,333 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,170 | ₩164,986 | ₩156,420 | ₩161,792 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,565 | ₩163,449 | ₩157,810 | ₩161,030 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,861 | ₩161,297 | ₩155,965 | ₩161,271 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,562 | ₩161,030 | ₩156,152 | ₩156,326 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,371 | ₩166,122 | ₩157,636 | ₩158,291 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,699 | ₩169,970 | ₩160,843 | ₩161,591 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,507 | ₩176,398 | ₩167,618 | ₩169,984 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,656 | ₩180,153 | ₩172,656 | ₩173,552 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,915 | ₩173,819 | ₩166,229 | ₩173,124 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,621 | ₩178,470 | ₩172,242 | ₩173,124 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,786 | ₩192,394 | ₩180,340 | ₩180,795 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,472 | ₩192,301 | ₩187,637 | ₩188,973 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,679 | ₩192,047 | ₩185,084 | ₩189,494 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,597 | ₩197,833 | ₩191,552 | ₩194,800 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,207 | ₩198,715 | ₩193,156 | ₩196,484 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,559 | ₩204,007 | ₩192,127 | ₩197,954 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,582 | ₩215,821 | ₩196,323 | ₩200,132 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,489 | ₩235,732 | ₩210,756 | ₩211,558 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,601 | ₩231,496 | ₩222,235 | ₩227,139 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,418 | ₩235,251 | ₩227,220 | ₩233,113 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,266 | ₩234,596 | ₩226,578 | ₩232,458 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,216 | ₩244,565 | ₩232,244 | ₩233,126 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,677 | ₩242,601 | ₩235,064 | ₩241,305 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,374 | ₩242,801 | ₩236,013 | ₩239,661 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,688 | ₩243,991 | ₩234,636 | ₩237,282 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,721 | ₩239,728 | ₩233,955 | ₩237,563 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,202 | ₩236,721 | ₩230,627 | ₩235,278 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩225,990 | ₩228,743 | ₩225,269 | ₩228,476 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,516 | ₩233,928 | ₩227,179 | ₩227,273 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,391 | ₩228,676 | ₩219,736 | ₩227,099 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,230 | ₩233,327 | ₩220,230 | ₩227,848 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,315 | ₩217,598 | ₩210,315 | ₩217,117 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,330 | ₩210,582 | ₩203,446 | ₩210,088 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩204,983 | ₩208,537 | ₩202,591 | ₩205,450 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,528 | ₩207,468 | ₩201,789 | ₩206,987 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,085 | ₩203,085 | ₩199,116 | ₩202,136 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,963 | ₩207,963 | ₩199,998 | ₩200,800 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,177 | ₩208,551 | ₩203,820 | ₩207,495 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩213,001 | ₩213,001 | ₩205,344 | ₩208,177 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,816 | ₩216,422 | ₩211,878 | ₩214,351 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,836 | ₩214,885 | ₩203,580 | ₩212,734 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,894 | ₩209,460 | ₩200,399 | ₩200,760 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,573 | ₩213,215 | ₩209,526 | ₩211,117 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,359 | ₩216,622 | ₩210,021 | ₩214,885 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,399 | ₩211,558 | ₩202,951 | ₩211,143 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,208 | ₩205,905 | ₩201,789 | ₩205,277 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,588 | ₩204,889 | ₩199,089 | ₩202,738 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,624 | ₩203,673 | ₩197,873 | ₩201,922 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,283 | ₩199,383 | ₩190,283 | ₩199,317 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,735 | ₩196,270 | ₩189,388 | ₩192,702 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,559 | ₩195,161 | ₩187,383 | ₩194,973 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,496 | ₩192,621 | ₩184,496 | ₩189,428 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,470 | ₩186,862 | ₩183,441 | ₩185,699 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,900 | ₩185,900 | ₩182,198 | ₩183,494 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,285 | ₩191,633 | ₩185,018 | ₩185,726 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,755 | ₩193,316 | ₩190,924 | ₩191,699 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,657 | ₩194,172 | ₩189,027 | ₩193,169 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,314 | ₩193,597 | ₩189,200 | ₩191,004 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,258 | ₩195,147 | ₩189,401 | ₩191,927 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,452 | ₩196,484 | ₩191,165 | ₩191,953 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩191,004 | ₩193,637 | ₩189,976 | ₩193,637 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,811 | ₩195,321 | ₩185,285 | ₩192,261 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,666 | ₩189,561 | ₩182,666 | ₩186,875 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,047 | ₩186,955 | ₩182,198 | ₩183,628 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,145 | ₩189,494 | ₩183,868 | ₩185,699 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,301 | ₩192,301 | ₩183,708 | ₩185,739 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,307 | ₩191,846 | ₩187,196 | ₩190,082 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,135 | ₩187,864 | ₩178,135 | ₩187,410 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,612 | ₩181,263 | ₩176,612 | ₩178,523 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,632 | ₩180,675 | ₩176,946 | ₩177,000 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,525 | ₩183,160 | ₩179,205 | ₩179,926 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,436 | ₩186,154 | ₩178,630 | ₩181,169 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,220 | ₩183,748 | ₩179,151 | ₩181,717 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,347 | ₩183,548 | ₩178,389 | ₩180,220 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,425 | ₩185,619 | ₩179,405 | ₩181,744 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,960 | ₩185,512 | ₩182,345 | ₩184,216 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,243 | ₩189,641 | ₩184,243 | ₩185,285 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩184,002 | ₩192,715 | ₩182,746 | ₩186,127 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,118 | ₩183,027 | ₩174,193 | ₩181,944 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,153 | ₩181,770 | ₩167,699 | ₩177,681 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,670 | ₩174,407 | ₩166,188 | ₩166,576 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,690 | ₩172,042 | ₩169,302 | ₩170,585 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,683 | ₩172,870 | ₩169,115 | ₩169,115 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,547 | ₩178,069 | ₩171,561 | ₩172,122 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,231 | ₩181,704 | ₩176,919 | ₩177,882 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,249 | ₩187,236 | ₩180,033 | ₩180,942 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,363 | ₩191,927 | ₩182,358 | ₩183,521 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,212 | ₩191,298 | ₩185,793 | ₩190,630 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,657 | ₩188,278 | ₩183,107 | ₩187,022 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩176,973 | ₩184,470 | ₩174,247 | ₩184,243 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,848 | ₩182,666 | ₩175,984 | ₩176,331 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩175,035 | ₩180,260 | ₩172,028 | ₩179,980 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,449 | ₩180,608 | ₩171,347 | ₩173,779 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩182,973 | ₩185,084 | ₩175,650 | ₩177,868 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,396 | ₩191,432 | ₩172,750 | ₩185,606 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,349 | ₩174,193 | ₩167,445 | ₩168,033 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩177,975 | ₩179,980 | ₩172,376 | ₩174,354 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,625 | ₩178,349 | ₩175,142 | ₩177,534 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,790 | ₩180,421 | ₩175,957 | ₩177,935 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,690 | ₩182,225 | ₩178,256 | ₩178,723 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,485 | ₩181,984 | ₩178,363 | ₩179,926 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,184 | ₩178,443 | ₩175,195 | ₩177,988 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,743 | ₩179,565 | ₩175,022 | ₩178,282 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,743 | ₩176,706 | ₩174,982 | ₩176,692 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,966 | ₩176,826 | ₩173,031 | ₩174,420 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,748 | ₩179,940 | ₩172,710 | ₩175,035 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,385 | ₩178,242 | ₩175,984 | ₩177,026 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,529 | ₩177,187 | ₩169,529 | ₩175,543 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,892 | ₩173,351 | ₩170,171 | ₩173,071 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩172,015 | ₩173,338 | ₩167,298 | ₩167,939 | -2.37% | 9.4만 |
|---|