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 | ₩211,658 | ₩211,658 | ₩207,715 | ₩208,437 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,249 | ₩212,607 | ₩207,167 | ₩211,324 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,551 | ₩214,598 | ₩210,000 | ₩210,281 | -0.60% | 18만 |
| 2026.10.06 | ₩217,004 | ₩217,325 | ₩213,395 | ₩215,293 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,611 | ₩217,084 | ₩212,914 | ₩215,253 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,892 | ₩218,782 | ₩213,836 | ₩214,825 | -0.03% | 15.9만 |
| 2026.10.01 | ₩209,025 | ₩213,048 | ₩207,020 | ₩211,698 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,669 | ₩213,743 | ₩209,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,856 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,496 | ₩216,496 | ₩208,503 | ₩211,203 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩215,079 | ₩218,594 | ₩214,224 | ₩214,357 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,104 | ₩218,915 | ₩213,475 | ₩218,461 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,949 | ₩214,197 | ₩210,201 | ₩213,141 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,132 | ₩213,970 | ₩209,132 | ₩212,326 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,604 | ₩215,507 | ₩211,377 | ₩213,141 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,584 | ₩209,680 | ₩205,750 | ₩207,728 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,715 | ₩207,715 | ₩203,291 | ₩206,392 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩210,040 | ₩211,096 | ₩207,100 | ₩208,169 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,434 | ₩209,827 | ₩204,106 | ₩205,817 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,913 | ₩209,786 | ₩203,104 | ₩206,592 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,416 | ₩208,704 | ₩204,895 | ₩205,416 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,297 | ₩211,297 | ₩205,697 | ₩208,797 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,710 | ₩209,198 | ₩203,839 | ₩207,167 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,157 | ₩214,157 | ₩206,632 | ₩207,274 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,389 | ₩217,124 | ₩213,395 | ₩214,972 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,272 | ₩215,895 | ₩211,537 | ₩215,854 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,201 | ₩224,555 | ₩213,248 | ₩214,291 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,902 | ₩223,232 | ₩217,432 | ₩217,632 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,225 | ₩220,586 | ₩215,828 | ₩216,790 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩223,072 | ₩223,072 | ₩218,354 | ₩221,602 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,621 | ₩228,779 | ₩218,621 | ₩221,749 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,608 | ₩221,749 | ₩216,817 | ₩219,610 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,920 | ₩224,021 | ₩218,875 | ₩220,158 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,343 | ₩221,321 | ₩215,266 | ₩220,185 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,119 | ₩220,599 | ₩215,119 | ₩216,737 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,514 | ₩224,328 | ₩216,683 | ₩217,886 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,811 | ₩224,181 | ₩218,207 | ₩220,305 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,860 | ₩228,953 | ₩220,118 | ₩223,272 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,785 | ₩228,766 | ₩218,755 | ₩220,385 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,146 | ₩228,552 | ₩223,219 | ₩227,162 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,188 | ₩230,704 | ₩224,315 | ₩228,178 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,376 | ₩230,463 | ₩226,600 | ₩229,126 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩230,998 | ₩233,230 | ₩225,063 | ₩225,718 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,920 | ₩234,085 | ₩228,097 | ₩228,418 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,769 | ₩230,062 | ₩224,181 | ₩229,715 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩224,034 | ₩231,626 | ₩224,034 | ₩227,148 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,447 | ₩231,693 | ₩222,965 | ₩223,620 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,610 | ₩233,657 | ₩228,178 | ₩228,578 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,480 | ₩233,992 | ₩208,958 | ₩231,572 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,532 | ₩232,254 | ₩220,532 | ₩224,288 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,885 | ₩224,061 | ₩211,885 | ₩214,545 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩203,999 | ₩213,783 | ₩198,599 | ₩207,060 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,975 | ₩204,975 | ₩195,753 | ₩198,867 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,603 | ₩210,575 | ₩204,601 | ₩205,817 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,429 | ₩206,766 | ₩199,749 | ₩202,623 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,390 | ₩203,398 | ₩199,415 | ₩202,395 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩199,067 | ₩202,756 | ₩197,410 | ₩198,907 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,288 | ₩206,365 | ₩198,827 | ₩203,411 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩198,011 | ₩202,008 | ₩196,474 | ₩201,714 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,847 | ₩201,847 | ₩183,349 | ₩197,864 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,384 | ₩205,576 | ₩200,431 | ₩201,299 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,184 | ₩208,343 | ₩203,090 | ₩206,846 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,273 | ₩203,772 | ₩199,802 | ₩203,144 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,428 | ₩200,925 | ₩197,343 | ₩200,431 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,746 | ₩201,099 | ₩196,501 | ₩197,784 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩195,044 | ₩203,304 | ₩195,044 | ₩198,038 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,787 | ₩201,353 | ₩195,859 | ₩196,862 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,926 | ₩206,926 | ₩193,226 | ₩197,169 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,684 | ₩212,994 | ₩204,333 | ₩205,042 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,905 | ₩216,469 | ₩210,294 | ₩213,088 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,670 | ₩218,501 | ₩212,647 | ₩215,400 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,176 | ₩217,191 | ₩208,771 | ₩215,520 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,283 | ₩216,790 | ₩209,840 | ₩212,339 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,342 | ₩213,342 | ₩203,705 | ₩209,412 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,102 | ₩214,825 | ₩204,146 | ₩214,692 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,429 | ₩209,439 | ₩205,215 | ₩209,292 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,392 | ₩205,964 | ₩195,392 | ₩205,376 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,827 | ₩202,983 | ₩195,606 | ₩195,819 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,348 | ₩201,994 | ₩198,452 | ₩200,805 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,575 | ₩202,328 | ₩198,118 | ₩200,725 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,736 | ₩200,925 | ₩196,167 | ₩197,958 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,835 | ₩200,872 | ₩196,835 | ₩199,000 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,833 | ₩200,110 | ₩191,596 | ₩196,835 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,603 | ₩195,859 | ₩191,502 | ₩193,079 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,942 | ₩191,823 | ₩184,739 | ₩191,756 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,451 | ₩193,721 | ₩182,240 | ₩182,681 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,870 | ₩196,635 | ₩187,386 | ₩191,048 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,727 | ₩193,240 | ₩189,404 | ₩191,409 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,118 | ₩191,302 | ₩186,731 | ₩188,041 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,765 | ₩192,384 | ₩185,127 | ₩188,041 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,785 | ₩195,017 | ₩189,350 | ₩189,979 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,139 | ₩194,189 | ₩190,099 | ₩192,785 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,719 | ₩194,269 | ₩184,926 | ₩190,473 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,748 | ₩199,000 | ₩190,781 | ₩191,836 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,392 | ₩198,666 | ₩190,941 | ₩196,394 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,185 | ₩199,294 | ₩195,245 | ₩196,835 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩191,997 | ₩198,025 | ₩191,997 | ₩195,258 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,218 | ₩190,446 | ₩184,218 | ₩189,578 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,969 | ₩189,123 | ₩182,561 | ₩185,956 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩180,021 | ₩187,626 | ₩179,099 | ₩187,519 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,941 | ₩181,344 | ₩174,234 | ₩179,126 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,953 | ₩187,613 | ₩180,903 | ₩182,133 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,383 | ₩189,056 | ₩183,496 | ₩184,432 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,807 | ₩200,831 | ₩190,019 | ₩190,593 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,279 | ₩189,818 | ₩185,033 | ₩189,778 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,141 | ₩191,141 | ₩183,697 | ₩187,052 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,589 | ₩201,259 | ₩190,593 | ₩191,569 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,866 | ₩197,477 | ₩191,609 | ₩197,196 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩192,010 | ₩195,124 | ₩190,380 | ₩191,048 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,928 | ₩193,774 | ₩187,546 | ₩189,604 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,980 | ₩189,524 | ₩182,507 | ₩187,252 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,653 | ₩188,415 | ₩178,030 | ₩183,657 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,747 | ₩194,349 | ₩181,505 | ₩190,366 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,594 | ₩183,844 | ₩175,557 | ₩181,625 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,231 | ₩187,065 | ₩178,057 | ₩178,097 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,990 | ₩188,990 | ₩183,724 | ₩186,143 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,767 | ₩191,061 | ₩187,052 | ₩187,907 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,592 | ₩189,658 | ₩181,986 | ₩188,241 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,764 | ₩186,250 | ₩179,099 | ₩184,967 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,973 | ₩194,496 | ₩183,389 | ₩183,523 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,308 | ₩192,545 | ₩186,530 | ₩190,473 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩185,033 | ₩189,631 | ₩181,024 | ₩189,217 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩181,037 | ₩190,219 | ₩178,872 | ₩186,864 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩174,047 | ₩177,629 | ₩173,352 | ₩174,755 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,106 | ₩173,633 | ₩168,447 | ₩173,619 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,267 | ₩171,788 | ₩168,500 | ₩171,227 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,329 | ₩175,317 | ₩164,210 | ₩170,318 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,557 | ₩175,557 | ₩169,783 | ₩169,877 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,342 | ₩175,036 | ₩169,342 | ₩174,261 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,932 | ₩175,076 | ₩164,490 | ₩171,948 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,561 | ₩164,036 | ₩159,639 | ₩163,461 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,730 | ₩161,216 | ₩152,796 | ₩160,962 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,662 | ₩167,792 | ₩159,746 | ₩161,149 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,366 | ₩168,607 | ₩164,517 | ₩165,720 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,661 | ₩170,665 | ₩163,194 | ₩166,041 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,300 | ₩169,957 | ₩165,613 | ₩166,375 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,845 | ₩170,518 | ₩166,041 | ₩166,749 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,219 | ₩170,545 | ₩167,110 | ₩168,540 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,116 | ₩170,278 | ₩163,475 | ₩168,781 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,667 | ₩166,001 | ₩154,480 | ₩162,272 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,596 | ₩167,337 | ₩157,687 | ₩158,021 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,806 | ₩163,060 | ₩149,935 | ₩153,357 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,195 | ₩165,012 | ₩156,444 | ₩161,817 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,590 | ₩163,475 | ₩157,834 | ₩161,055 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,885 | ₩161,323 | ₩155,990 | ₩161,296 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,588 | ₩161,055 | ₩156,177 | ₩156,351 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,397 | ₩166,148 | ₩157,661 | ₩158,316 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,725 | ₩169,997 | ₩160,868 | ₩161,617 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,534 | ₩176,426 | ₩167,645 | ₩170,010 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,684 | ₩180,182 | ₩172,684 | ₩173,579 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,941 | ₩173,846 | ₩166,255 | ₩173,151 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,648 | ₩178,498 | ₩172,269 | ₩173,151 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,816 | ₩192,425 | ₩180,369 | ₩180,823 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,502 | ₩192,331 | ₩187,666 | ₩189,003 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,709 | ₩192,077 | ₩185,114 | ₩189,524 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,627 | ₩197,864 | ₩191,583 | ₩194,830 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,239 | ₩198,746 | ₩193,186 | ₩196,514 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,591 | ₩204,039 | ₩192,157 | ₩197,985 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,615 | ₩215,854 | ₩196,354 | ₩200,163 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,525 | ₩235,769 | ₩210,789 | ₩211,591 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,637 | ₩231,532 | ₩222,270 | ₩227,175 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,455 | ₩235,288 | ₩227,255 | ₩233,150 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,303 | ₩234,633 | ₩226,614 | ₩232,495 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,254 | ₩244,604 | ₩232,281 | ₩233,163 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,714 | ₩242,639 | ₩235,101 | ₩241,343 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,411 | ₩242,840 | ₩236,050 | ₩239,699 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,725 | ₩244,029 | ₩234,673 | ₩237,320 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,758 | ₩239,765 | ₩233,992 | ₩237,600 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,238 | ₩236,758 | ₩230,664 | ₩235,315 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩226,026 | ₩228,779 | ₩225,304 | ₩228,512 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,552 | ₩233,965 | ₩227,215 | ₩227,309 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,427 | ₩228,712 | ₩219,771 | ₩227,135 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,265 | ₩233,363 | ₩220,265 | ₩227,883 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,348 | ₩217,632 | ₩210,348 | ₩217,151 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,362 | ₩210,615 | ₩203,478 | ₩210,121 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩205,015 | ₩208,570 | ₩202,623 | ₩205,483 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,561 | ₩207,501 | ₩201,821 | ₩207,020 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,117 | ₩203,117 | ₩199,147 | ₩202,168 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,995 | ₩207,995 | ₩200,030 | ₩200,831 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,209 | ₩208,584 | ₩203,852 | ₩207,528 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩213,034 | ₩213,034 | ₩205,376 | ₩208,209 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,850 | ₩216,456 | ₩211,912 | ₩214,384 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,868 | ₩214,919 | ₩203,612 | ₩212,767 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,926 | ₩209,492 | ₩200,431 | ₩200,791 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,607 | ₩213,248 | ₩209,559 | ₩211,150 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,393 | ₩216,656 | ₩210,054 | ₩214,919 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,432 | ₩211,591 | ₩202,983 | ₩211,176 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,240 | ₩205,937 | ₩201,821 | ₩205,309 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,620 | ₩204,921 | ₩199,121 | ₩202,770 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,655 | ₩203,705 | ₩197,904 | ₩201,954 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,313 | ₩199,415 | ₩190,313 | ₩199,348 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,766 | ₩196,301 | ₩189,417 | ₩192,732 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,589 | ₩195,191 | ₩187,412 | ₩195,004 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,525 | ₩192,652 | ₩184,525 | ₩189,457 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,499 | ₩186,891 | ₩183,470 | ₩185,728 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,929 | ₩185,929 | ₩182,227 | ₩183,523 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,315 | ₩191,663 | ₩185,047 | ₩185,755 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,785 | ₩193,347 | ₩190,954 | ₩191,730 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,687 | ₩194,202 | ₩189,056 | ₩193,200 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,344 | ₩193,627 | ₩189,230 | ₩191,035 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,288 | ₩195,178 | ₩189,431 | ₩191,957 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,483 | ₩196,514 | ₩191,195 | ₩191,983 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩191,035 | ₩193,668 | ₩190,005 | ₩193,668 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,840 | ₩195,352 | ₩185,314 | ₩192,291 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,694 | ₩189,591 | ₩182,694 | ₩186,905 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,076 | ₩186,985 | ₩182,227 | ₩183,657 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,174 | ₩189,524 | ₩183,897 | ₩185,728 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,331 | ₩192,331 | ₩183,737 | ₩185,768 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,337 | ₩191,877 | ₩187,225 | ₩190,112 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,163 | ₩187,894 | ₩178,163 | ₩187,439 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,640 | ₩181,291 | ₩176,640 | ₩178,551 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,660 | ₩180,703 | ₩176,974 | ₩177,027 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,553 | ₩183,189 | ₩179,233 | ₩179,954 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,465 | ₩186,183 | ₩178,658 | ₩181,197 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,248 | ₩183,777 | ₩179,179 | ₩181,745 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,376 | ₩183,577 | ₩178,417 | ₩180,248 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,454 | ₩185,648 | ₩179,433 | ₩181,772 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,988 | ₩185,541 | ₩182,374 | ₩184,245 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,272 | ₩189,671 | ₩184,272 | ₩185,314 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩184,031 | ₩192,745 | ₩182,775 | ₩186,156 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,145 | ₩183,055 | ₩174,221 | ₩181,973 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,179 | ₩181,799 | ₩167,725 | ₩177,709 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,697 | ₩174,434 | ₩166,215 | ₩166,602 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,716 | ₩172,069 | ₩169,329 | ₩170,612 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,710 | ₩172,897 | ₩169,142 | ₩169,142 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,575 | ₩178,097 | ₩171,588 | ₩172,149 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,259 | ₩181,732 | ₩176,947 | ₩177,910 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,278 | ₩187,265 | ₩180,061 | ₩180,970 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,393 | ₩191,957 | ₩182,387 | ₩183,550 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,241 | ₩191,329 | ₩185,822 | ₩190,660 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,686 | ₩188,308 | ₩183,135 | ₩187,052 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩177,001 | ₩184,499 | ₩174,274 | ₩184,272 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,877 | ₩182,694 | ₩176,012 | ₩176,359 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩175,063 | ₩180,289 | ₩172,055 | ₩180,008 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,477 | ₩180,636 | ₩171,374 | ₩173,806 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩183,002 | ₩185,114 | ₩175,677 | ₩177,896 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,424 | ₩191,462 | ₩172,777 | ₩185,635 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,376 | ₩174,221 | ₩167,471 | ₩168,059 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩178,003 | ₩180,008 | ₩172,403 | ₩174,381 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,653 | ₩178,377 | ₩175,170 | ₩177,562 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,818 | ₩180,449 | ₩175,985 | ₩177,963 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,719 | ₩182,253 | ₩178,284 | ₩178,752 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,513 | ₩182,013 | ₩178,391 | ₩179,954 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,212 | ₩178,471 | ₩175,223 | ₩178,016 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,771 | ₩179,594 | ₩175,049 | ₩178,310 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,771 | ₩176,733 | ₩175,009 | ₩176,720 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,993 | ₩176,854 | ₩173,058 | ₩174,448 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,776 | ₩179,968 | ₩172,737 | ₩175,063 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,413 | ₩178,270 | ₩176,012 | ₩177,054 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,556 | ₩177,214 | ₩169,556 | ₩175,571 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,919 | ₩173,379 | ₩170,198 | ₩173,098 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩172,042 | ₩173,365 | ₩167,324 | ₩167,965 | -2.37% | 9.4만 |
|---|