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 | ₩211,550 | ₩211,550 | ₩207,609 | ₩208,330 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,143 | ₩212,498 | ₩207,061 | ₩211,216 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,443 | ₩214,489 | ₩209,893 | ₩210,174 | -0.60% | 18만 |
| 2026.10.06 | ₩216,893 | ₩217,214 | ₩213,287 | ₩215,184 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,502 | ₩216,974 | ₩212,806 | ₩215,143 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,783 | ₩218,670 | ₩213,727 | ₩214,716 | -0.03% | 15.9만 |
| 2026.10.01 | ₩208,918 | ₩212,939 | ₩206,914 | ₩211,590 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,561 | ₩213,634 | ₩209,372 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,748 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,386 | ₩216,386 | ₩208,397 | ₩211,096 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩214,970 | ₩218,483 | ₩214,115 | ₩214,248 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩213,995 | ₩218,804 | ₩213,367 | ₩218,350 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,842 | ₩214,088 | ₩210,094 | ₩213,033 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,025 | ₩213,861 | ₩209,025 | ₩212,218 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,497 | ₩215,397 | ₩211,269 | ₩213,033 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,477 | ₩209,573 | ₩205,645 | ₩207,622 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,609 | ₩207,609 | ₩203,187 | ₩206,287 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩209,934 | ₩210,989 | ₩206,995 | ₩208,063 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,329 | ₩209,720 | ₩204,002 | ₩205,712 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,808 | ₩209,680 | ₩203,000 | ₩206,487 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,311 | ₩208,598 | ₩204,790 | ₩205,311 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,189 | ₩211,189 | ₩205,592 | ₩208,691 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,605 | ₩209,092 | ₩203,735 | ₩207,061 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,048 | ₩214,048 | ₩206,527 | ₩207,168 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,279 | ₩217,014 | ₩213,287 | ₩214,863 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,164 | ₩215,785 | ₩211,430 | ₩215,745 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,088 | ₩224,441 | ₩213,140 | ₩214,182 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,790 | ₩223,119 | ₩217,321 | ₩217,521 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,113 | ₩220,474 | ₩215,718 | ₩216,680 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩222,958 | ₩222,958 | ₩218,243 | ₩221,489 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,510 | ₩228,663 | ₩218,510 | ₩221,636 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,497 | ₩221,636 | ₩216,706 | ₩219,498 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,808 | ₩223,907 | ₩218,764 | ₩220,046 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,231 | ₩221,208 | ₩215,157 | ₩220,073 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,010 | ₩220,487 | ₩215,010 | ₩216,626 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,403 | ₩224,214 | ₩216,573 | ₩217,775 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,699 | ₩224,067 | ₩218,096 | ₩220,193 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,747 | ₩228,836 | ₩220,006 | ₩223,159 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,670 | ₩228,649 | ₩218,643 | ₩220,273 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,031 | ₩228,435 | ₩223,105 | ₩227,046 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,073 | ₩230,586 | ₩224,201 | ₩228,061 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,260 | ₩230,346 | ₩226,485 | ₩229,010 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,880 | ₩233,111 | ₩224,949 | ₩225,603 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,802 | ₩233,966 | ₩227,981 | ₩228,302 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,655 | ₩229,945 | ₩224,067 | ₩229,598 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩223,920 | ₩231,508 | ₩223,920 | ₩227,033 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,331 | ₩231,575 | ₩222,852 | ₩223,506 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,493 | ₩233,539 | ₩228,061 | ₩228,462 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,365 | ₩233,873 | ₩208,851 | ₩231,455 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,420 | ₩232,136 | ₩220,420 | ₩224,174 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,777 | ₩223,947 | ₩211,777 | ₩214,435 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,895 | ₩213,674 | ₩198,498 | ₩206,955 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,871 | ₩204,871 | ₩195,653 | ₩198,766 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,498 | ₩210,468 | ₩204,497 | ₩205,712 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,325 | ₩206,661 | ₩199,647 | ₩202,519 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,288 | ₩203,294 | ₩199,313 | ₩202,292 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩198,966 | ₩202,653 | ₩197,309 | ₩198,806 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,185 | ₩206,260 | ₩198,726 | ₩203,308 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩197,911 | ₩201,905 | ₩196,374 | ₩201,611 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,745 | ₩201,745 | ₩183,256 | ₩197,764 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,281 | ₩205,472 | ₩200,329 | ₩201,197 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,080 | ₩208,237 | ₩202,987 | ₩206,741 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,170 | ₩203,668 | ₩199,701 | ₩203,040 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,327 | ₩200,823 | ₩197,243 | ₩200,329 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,645 | ₩200,997 | ₩196,401 | ₩197,684 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩194,945 | ₩203,201 | ₩194,945 | ₩197,937 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,685 | ₩201,250 | ₩195,760 | ₩196,762 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,821 | ₩206,821 | ₩193,128 | ₩197,069 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,577 | ₩212,886 | ₩204,229 | ₩204,937 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,796 | ₩216,359 | ₩210,187 | ₩212,979 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,560 | ₩218,390 | ₩212,539 | ₩215,290 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,069 | ₩217,081 | ₩208,664 | ₩215,411 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,176 | ₩216,680 | ₩209,733 | ₩212,231 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,233 | ₩213,233 | ₩203,601 | ₩209,306 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩207,997 | ₩214,716 | ₩204,042 | ₩214,582 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,325 | ₩209,332 | ₩205,111 | ₩209,185 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,292 | ₩205,859 | ₩195,292 | ₩205,271 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,726 | ₩202,880 | ₩195,506 | ₩195,720 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,246 | ₩201,892 | ₩198,351 | ₩200,703 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,474 | ₩202,226 | ₩198,017 | ₩200,622 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,634 | ₩200,823 | ₩196,067 | ₩197,857 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,735 | ₩200,769 | ₩196,735 | ₩198,899 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,733 | ₩200,008 | ₩191,498 | ₩196,735 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,504 | ₩195,760 | ₩191,405 | ₩192,981 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,848 | ₩191,726 | ₩184,645 | ₩191,659 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,353 | ₩193,622 | ₩182,147 | ₩182,588 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,771 | ₩196,535 | ₩187,290 | ₩190,951 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,630 | ₩193,142 | ₩189,308 | ₩191,311 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,023 | ₩191,205 | ₩186,636 | ₩187,945 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,668 | ₩192,287 | ₩185,033 | ₩187,945 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,687 | ₩194,918 | ₩189,254 | ₩189,882 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,042 | ₩194,090 | ₩190,002 | ₩192,687 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,621 | ₩194,170 | ₩184,832 | ₩190,376 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,649 | ₩198,899 | ₩190,684 | ₩191,739 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,292 | ₩198,565 | ₩190,844 | ₩196,294 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,084 | ₩199,193 | ₩195,145 | ₩196,735 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,899 | ₩197,924 | ₩191,899 | ₩195,159 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,124 | ₩190,350 | ₩184,124 | ₩189,481 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,874 | ₩189,027 | ₩182,468 | ₩185,861 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩179,930 | ₩187,531 | ₩179,008 | ₩187,424 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,850 | ₩181,252 | ₩174,145 | ₩179,035 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,859 | ₩187,517 | ₩180,811 | ₩182,040 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,288 | ₩188,960 | ₩183,403 | ₩184,338 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,710 | ₩200,729 | ₩189,922 | ₩190,496 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,183 | ₩189,722 | ₩184,939 | ₩189,682 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,044 | ₩191,044 | ₩183,603 | ₩186,956 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,487 | ₩201,157 | ₩190,496 | ₩191,472 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,767 | ₩197,376 | ₩191,512 | ₩197,096 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩191,913 | ₩195,025 | ₩190,283 | ₩190,951 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,830 | ₩193,676 | ₩187,451 | ₩189,508 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,886 | ₩189,428 | ₩182,414 | ₩187,157 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,558 | ₩188,319 | ₩177,939 | ₩183,563 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,651 | ₩194,250 | ₩181,413 | ₩190,269 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,502 | ₩183,750 | ₩175,468 | ₩181,533 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,138 | ₩186,970 | ₩177,966 | ₩178,006 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,893 | ₩188,893 | ₩183,630 | ₩186,048 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,670 | ₩190,964 | ₩186,956 | ₩187,811 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,498 | ₩189,561 | ₩181,893 | ₩188,145 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,670 | ₩186,155 | ₩179,008 | ₩184,872 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,874 | ₩194,397 | ₩183,296 | ₩183,430 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,212 | ₩192,447 | ₩186,435 | ₩190,376 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩184,939 | ₩189,535 | ₩180,932 | ₩189,121 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩180,945 | ₩190,122 | ₩178,781 | ₩186,769 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩173,958 | ₩177,538 | ₩173,264 | ₩174,666 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,019 | ₩173,544 | ₩168,361 | ₩173,531 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,180 | ₩171,701 | ₩168,414 | ₩171,140 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,243 | ₩175,227 | ₩164,126 | ₩170,231 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,468 | ₩175,468 | ₩169,697 | ₩169,790 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,256 | ₩174,947 | ₩169,256 | ₩174,172 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,848 | ₩174,987 | ₩164,407 | ₩171,861 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,479 | ₩163,953 | ₩159,558 | ₩163,378 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,649 | ₩161,134 | ₩152,718 | ₩160,880 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,579 | ₩167,706 | ₩159,664 | ₩161,067 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,281 | ₩168,521 | ₩164,433 | ₩165,636 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,575 | ₩170,579 | ₩163,111 | ₩165,956 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,214 | ₩169,871 | ₩165,529 | ₩166,290 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,760 | ₩170,432 | ₩165,956 | ₩166,664 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,134 | ₩170,458 | ₩167,025 | ₩168,454 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,033 | ₩170,191 | ₩163,391 | ₩168,695 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,588 | ₩165,916 | ₩154,401 | ₩162,189 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,516 | ₩167,252 | ₩157,607 | ₩157,941 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,724 | ₩162,977 | ₩149,859 | ₩153,279 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,115 | ₩164,928 | ₩156,365 | ₩161,735 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,508 | ₩163,391 | ₩157,754 | ₩160,974 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,806 | ₩161,241 | ₩155,911 | ₩161,214 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,506 | ₩160,974 | ₩156,098 | ₩156,271 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,313 | ₩166,063 | ₩157,580 | ₩158,235 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,640 | ₩169,911 | ₩160,787 | ₩161,535 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,447 | ₩176,336 | ₩167,559 | ₩169,924 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,596 | ₩180,090 | ₩172,596 | ₩173,491 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,855 | ₩173,758 | ₩166,170 | ₩173,063 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,559 | ₩178,407 | ₩172,182 | ₩173,063 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,720 | ₩192,327 | ₩180,277 | ₩180,731 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,405 | ₩192,233 | ₩187,571 | ₩188,907 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,613 | ₩191,979 | ₩185,019 | ₩189,428 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,529 | ₩197,764 | ₩191,485 | ₩194,731 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,138 | ₩198,645 | ₩193,088 | ₩196,414 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,489 | ₩203,935 | ₩192,059 | ₩197,884 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,508 | ₩215,745 | ₩196,254 | ₩200,061 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,409 | ₩235,649 | ₩210,682 | ₩211,483 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,519 | ₩231,414 | ₩222,157 | ₩227,060 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,336 | ₩235,168 | ₩227,140 | ₩233,031 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,185 | ₩234,514 | ₩226,498 | ₩232,376 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,130 | ₩244,479 | ₩232,163 | ₩233,044 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,592 | ₩242,516 | ₩234,981 | ₩241,220 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,290 | ₩242,716 | ₩235,930 | ₩239,577 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,603 | ₩243,905 | ₩234,554 | ₩237,199 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,638 | ₩239,644 | ₩233,873 | ₩237,479 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,121 | ₩236,638 | ₩230,546 | ₩235,195 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩225,911 | ₩228,663 | ₩225,189 | ₩228,395 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,435 | ₩233,846 | ₩227,100 | ₩227,193 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,311 | ₩228,596 | ₩219,659 | ₩227,019 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,153 | ₩233,245 | ₩220,153 | ₩227,768 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,241 | ₩217,521 | ₩210,241 | ₩217,040 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,258 | ₩210,508 | ₩203,374 | ₩210,014 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩204,911 | ₩208,464 | ₩202,519 | ₩205,378 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,456 | ₩207,395 | ₩201,718 | ₩206,914 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,014 | ₩203,014 | ₩199,046 | ₩202,065 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,890 | ₩207,890 | ₩199,928 | ₩200,729 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,103 | ₩208,477 | ₩203,748 | ₩207,422 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩212,926 | ₩212,926 | ₩205,271 | ₩208,103 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,741 | ₩216,346 | ₩211,804 | ₩214,275 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,764 | ₩214,810 | ₩203,508 | ₩212,659 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,821 | ₩209,386 | ₩200,329 | ₩200,689 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,498 | ₩213,140 | ₩209,453 | ₩211,042 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,285 | ₩216,546 | ₩209,947 | ₩214,810 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,327 | ₩211,483 | ₩202,880 | ₩211,069 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,136 | ₩205,832 | ₩201,718 | ₩205,205 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,518 | ₩204,817 | ₩199,019 | ₩202,666 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,554 | ₩203,601 | ₩197,804 | ₩201,851 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,216 | ₩199,313 | ₩190,216 | ₩199,246 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,666 | ₩196,201 | ₩189,321 | ₩192,634 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,493 | ₩195,092 | ₩187,317 | ₩194,905 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,432 | ₩192,554 | ₩184,432 | ₩189,361 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,405 | ₩186,796 | ₩183,376 | ₩185,634 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,834 | ₩185,834 | ₩182,134 | ₩183,430 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,218 | ₩191,565 | ₩184,953 | ₩185,661 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,687 | ₩193,248 | ₩190,857 | ₩191,632 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,590 | ₩194,103 | ₩188,960 | ₩193,101 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,246 | ₩193,529 | ₩189,134 | ₩190,937 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,191 | ₩195,079 | ₩189,334 | ₩191,859 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,384 | ₩196,414 | ₩191,098 | ₩191,886 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩190,937 | ₩193,569 | ₩189,909 | ₩193,569 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,745 | ₩195,252 | ₩185,220 | ₩192,193 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,601 | ₩189,495 | ₩182,601 | ₩186,809 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩185,981 | ₩186,890 | ₩182,134 | ₩183,563 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,079 | ₩189,428 | ₩183,804 | ₩185,634 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,233 | ₩192,233 | ₩183,643 | ₩185,674 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,241 | ₩191,779 | ₩187,130 | ₩190,016 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,073 | ₩187,798 | ₩178,073 | ₩187,344 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,550 | ₩181,199 | ₩176,550 | ₩178,460 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,569 | ₩180,611 | ₩176,884 | ₩176,937 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,462 | ₩183,096 | ₩179,142 | ₩179,863 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,372 | ₩186,088 | ₩178,567 | ₩181,105 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,157 | ₩183,684 | ₩179,088 | ₩181,653 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,283 | ₩183,483 | ₩178,327 | ₩180,157 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,361 | ₩185,554 | ₩179,342 | ₩181,680 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,895 | ₩185,447 | ₩182,281 | ₩184,151 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,178 | ₩189,575 | ₩184,178 | ₩185,220 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩183,937 | ₩192,647 | ₩182,682 | ₩186,061 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,056 | ₩182,962 | ₩174,132 | ₩181,880 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,094 | ₩181,706 | ₩167,640 | ₩177,619 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,609 | ₩174,346 | ₩166,130 | ₩166,517 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,630 | ₩171,981 | ₩169,243 | ₩170,525 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,622 | ₩172,809 | ₩169,056 | ₩169,056 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,485 | ₩178,006 | ₩171,500 | ₩172,061 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,168 | ₩181,640 | ₩176,857 | ₩177,819 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,185 | ₩187,170 | ₩179,970 | ₩180,878 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,296 | ₩191,859 | ₩182,294 | ₩183,456 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,145 | ₩191,231 | ₩185,727 | ₩190,563 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,592 | ₩188,212 | ₩183,042 | ₩186,956 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩176,911 | ₩184,405 | ₩174,185 | ₩184,178 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,785 | ₩182,601 | ₩175,922 | ₩176,269 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩174,974 | ₩180,197 | ₩171,968 | ₩179,916 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,388 | ₩180,544 | ₩171,287 | ₩173,718 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩182,909 | ₩185,019 | ₩175,588 | ₩177,806 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,334 | ₩191,365 | ₩172,689 | ₩185,540 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,288 | ₩174,132 | ₩167,386 | ₩167,974 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩177,912 | ₩179,916 | ₩172,315 | ₩174,292 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,563 | ₩178,287 | ₩175,080 | ₩177,472 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,727 | ₩180,357 | ₩175,895 | ₩177,872 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,626 | ₩182,161 | ₩178,193 | ₩178,661 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,422 | ₩181,920 | ₩178,300 | ₩179,863 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,122 | ₩178,380 | ₩175,134 | ₩177,926 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,682 | ₩179,502 | ₩174,960 | ₩178,220 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,682 | ₩176,643 | ₩174,920 | ₩176,630 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,905 | ₩176,764 | ₩172,970 | ₩174,359 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,685 | ₩179,876 | ₩172,649 | ₩174,974 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,323 | ₩178,180 | ₩175,922 | ₩176,964 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,470 | ₩177,124 | ₩169,470 | ₩175,481 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,832 | ₩173,290 | ₩170,111 | ₩173,010 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩171,954 | ₩173,277 | ₩167,239 | ₩167,880 | -2.37% | 9.4만 |
|---|