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 | ₩211,661 | ₩211,661 | ₩207,718 | ₩208,440 | -1.52% | 7.6만 |
| 2026.10.08 | ₩208,253 | ₩212,610 | ₩207,170 | ₩211,327 | +1.48% | 19.8만 |
| 2026.10.07 | ₩211,554 | ₩214,601 | ₩210,003 | ₩210,284 | -0.60% | 18만 |
| 2026.10.06 | ₩217,007 | ₩217,328 | ₩213,398 | ₩215,296 | -0.79% | 10.1만 |
| 2026.10.05 | ₩214,615 | ₩217,087 | ₩212,917 | ₩215,256 | +0.30% | 19.2만 |
| 2026.10.02 | ₩214,895 | ₩218,785 | ₩213,839 | ₩214,828 | -0.03% | 15.9만 |
| 2026.10.01 | ₩209,028 | ₩213,051 | ₩207,023 | ₩211,701 | +1.28% | 10.5만 |
| 2026.09.30 | ₩210,672 | ₩213,746 | ₩209,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩210,859 |
| +0.09% |
| 19.5만 |
| 2026.09.29 | ₩216,499 | ₩216,499 | ₩208,506 | ₩211,206 | -2.44% | 20.6만 |
|---|
| 2026.09.28 | ₩215,082 | ₩218,598 | ₩214,227 | ₩214,361 | -0.34% | 10만 |
|---|
| 2026.09.25 | ₩214,107 | ₩218,918 | ₩213,479 | ₩218,464 | +2.04% | 10.7만 |
|---|
| 2026.09.24 | ₩210,952 | ₩214,200 | ₩210,204 | ₩213,144 | +1.04% | 10.9만 |
|---|
| 2026.09.23 | ₩209,135 | ₩213,973 | ₩209,135 | ₩212,329 | +1.53% | 8.4만 |
|---|
| 2026.09.22 | ₩211,607 | ₩215,510 | ₩211,380 | ₩213,144 | +0.73% | 14.6만 |
|---|
| 2026.09.21 | ₩208,587 | ₩209,683 | ₩205,753 | ₩207,731 | -0.41% | 18.1만 |
|---|
| 2026.09.18 | ₩207,718 | ₩207,718 | ₩203,294 | ₩206,395 | -0.64% | 26.9만 |
|---|
| 2026.09.17 | ₩210,044 | ₩211,099 | ₩207,103 | ₩208,172 | -0.89% | 12.7만 |
|---|
| 2026.09.16 | ₩207,437 | ₩209,830 | ₩204,109 | ₩205,820 | -0.78% | 11.3만 |
|---|
| 2026.09.15 | ₩206,916 | ₩209,790 | ₩203,107 | ₩206,595 | -0.16% | 12.1만 |
|---|
| 2026.09.14 | ₩205,419 | ₩208,707 | ₩204,898 | ₩205,419 | 0.00% | 12.9만 |
|---|
| 2026.09.11 | ₩211,300 | ₩211,300 | ₩205,700 | ₩208,801 | -1.18% | 20.6만 |
|---|
| 2026.09.10 | ₩205,713 | ₩209,202 | ₩203,842 | ₩207,170 | +0.71% | 22만 |
|---|
| 2026.09.09 | ₩214,160 | ₩214,160 | ₩206,635 | ₩207,277 | -3.21% | 11.8만 |
|---|
| 2026.09.08 | ₩216,392 | ₩217,127 | ₩213,398 | ₩214,976 | -0.65% | 10.8만 |
|---|
| 2026.09.04 | ₩212,276 | ₩215,898 | ₩211,541 | ₩215,858 | +1.69% | 11만 |
|---|
| 2026.09.03 | ₩221,204 | ₩224,559 | ₩213,251 | ₩214,294 | -3.12% | 20.1만 |
|---|
| 2026.09.02 | ₩218,905 | ₩223,236 | ₩217,435 | ₩217,635 | -0.58% | 14.2만 |
|---|
| 2026.09.01 | ₩220,228 | ₩220,589 | ₩215,831 | ₩216,793 | -1.56% | 19.5만 |
|---|
| 2026.08.31 | ₩223,075 | ₩223,075 | ₩218,357 | ₩221,605 | -0.66% | 12.9만 |
|---|
| 2026.08.28 | ₩218,624 | ₩228,782 | ₩218,624 | ₩221,752 | +1.43% | 20.2만 |
|---|
| 2026.08.27 | ₩218,611 | ₩221,752 | ₩216,820 | ₩219,613 | +0.46% | 8.3만 |
|---|
| 2026.08.26 | ₩220,923 | ₩224,024 | ₩218,878 | ₩220,161 | -0.34% | 13.3만 |
|---|
| 2026.08.25 | ₩219,346 | ₩221,324 | ₩215,270 | ₩220,188 | +0.38% | 11.8만 |
|---|
| 2026.08.24 | ₩215,123 | ₩220,603 | ₩215,123 | ₩216,740 | +0.75% | 10.8만 |
|---|
| 2026.08.21 | ₩218,517 | ₩224,332 | ₩216,686 | ₩217,889 | -0.29% | 13.7만 |
|---|
| 2026.08.20 | ₩219,814 | ₩224,185 | ₩218,210 | ₩220,308 | +0.22% | 18.7만 |
|---|
| 2026.08.19 | ₩223,864 | ₩228,956 | ₩220,121 | ₩223,276 | -0.26% | 15.5만 |
|---|
| 2026.08.18 | ₩225,788 | ₩228,769 | ₩218,758 | ₩220,389 | -2.39% | 15.8만 |
|---|
| 2026.08.17 | ₩226,149 | ₩228,555 | ₩223,222 | ₩227,165 | +0.45% | 17.1만 |
|---|
| 2026.08.14 | ₩227,192 | ₩230,707 | ₩224,318 | ₩228,181 | +0.44% | 13.5만 |
|---|
| 2026.08.13 | ₩227,379 | ₩230,466 | ₩226,604 | ₩229,130 | +0.77% | 17.1만 |
|---|
| 2026.08.12 | ₩231,001 | ₩233,233 | ₩225,067 | ₩225,722 | -2.29% | 21.9만 |
|---|
| 2026.08.11 | ₩231,923 | ₩234,089 | ₩228,101 | ₩228,422 | -1.51% | 19.4만 |
|---|
| 2026.08.10 | ₩224,773 | ₩230,066 | ₩224,185 | ₩229,718 | +2.20% | 13.4만 |
|---|
| 2026.08.07 | ₩224,038 | ₩231,629 | ₩224,038 | ₩227,152 | +1.39% | 16.8만 |
|---|
| 2026.08.06 | ₩229,451 | ₩231,696 | ₩222,968 | ₩223,623 | -2.54% | 15.1만 |
|---|
| 2026.08.05 | ₩230,614 | ₩233,661 | ₩228,181 | ₩228,582 | -0.88% | 12만 |
|---|
| 2026.08.04 | ₩226,483 | ₩233,995 | ₩208,961 | ₩231,576 | +2.25% | 17만 |
|---|
| 2026.08.03 | ₩220,536 | ₩232,258 | ₩220,536 | ₩224,291 | +1.70% | 15.5만 |
|---|
| 2026.07.31 | ₩211,888 | ₩224,064 | ₩211,888 | ₩214,548 | +1.26% | 27.9만 |
|---|
| 2026.07.30 | ₩204,002 | ₩213,786 | ₩198,602 | ₩207,063 | +1.50% | 24.3만 |
|---|
| 2026.07.29 | ₩204,978 | ₩204,978 | ₩195,756 | ₩198,870 | -2.98% | 13.4만 |
|---|
| 2026.07.28 | ₩205,606 | ₩210,578 | ₩204,604 | ₩205,820 | +0.10% | 10.3만 |
|---|
| 2026.07.27 | ₩205,432 | ₩206,769 | ₩199,752 | ₩202,626 | -1.37% | 12.3만 |
|---|
| 2026.07.24 | ₩200,393 | ₩203,401 | ₩199,418 | ₩202,398 | +1.00% | 12.2만 |
|---|
| 2026.07.23 | ₩199,070 | ₩202,759 | ₩197,413 | ₩198,910 | -0.08% | 15.1만 |
|---|
| 2026.07.22 | ₩202,291 | ₩206,368 | ₩198,830 | ₩203,414 | +0.56% | 13.4만 |
|---|
| 2026.07.21 | ₩198,014 | ₩202,011 | ₩196,477 | ₩201,717 | +1.87% | 8.5만 |
|---|
| 2026.07.20 | ₩201,850 | ₩201,850 | ₩183,352 | ₩197,867 | -1.97% | 10.7만 |
|---|
| 2026.07.17 | ₩203,387 | ₩205,579 | ₩200,434 | ₩201,302 | -1.03% | 10.4만 |
|---|
| 2026.07.16 | ₩203,187 | ₩208,346 | ₩203,093 | ₩206,849 | +1.80% | 11.2만 |
|---|
| 2026.07.15 | ₩201,276 | ₩203,775 | ₩199,805 | ₩203,147 | +0.93% | 9만 |
|---|
| 2026.07.14 | ₩199,431 | ₩200,928 | ₩197,346 | ₩200,434 | +0.50% | 8.5만 |
|---|
| 2026.07.13 | ₩198,749 | ₩201,102 | ₩196,504 | ₩197,787 | -0.48% | 11.4만 |
|---|
| 2026.07.10 | ₩195,047 | ₩203,307 | ₩195,047 | ₩198,041 | +1.53% | 17.5만 |
|---|
| 2026.07.09 | ₩198,790 | ₩201,356 | ₩195,862 | ₩196,865 | -0.97% | 16.2만 |
|---|
| 2026.07.08 | ₩206,929 | ₩206,929 | ₩193,229 | ₩197,172 | -4.72% | 19.2만 |
|---|
| 2026.07.07 | ₩211,688 | ₩212,997 | ₩204,336 | ₩205,045 | -3.14% | 23.6만 |
|---|
| 2026.07.06 | ₩214,909 | ₩216,473 | ₩210,297 | ₩213,091 | -0.85% | 17.9만 |
|---|
| 2026.07.02 | ₩216,673 | ₩218,504 | ₩212,650 | ₩215,403 | -0.59% | 14만 |
|---|
| 2026.07.01 | ₩211,180 | ₩217,194 | ₩208,774 | ₩215,524 | +2.06% | 15.3만 |
|---|
| 2026.06.30 | ₩211,287 | ₩216,793 | ₩209,843 | ₩212,342 | +0.50% | 20.5만 |
|---|
| 2026.06.29 | ₩213,345 | ₩213,345 | ₩203,708 | ₩209,415 | -1.84% | 18.3만 |
|---|
| 2026.06.26 | ₩208,106 | ₩214,828 | ₩204,149 | ₩214,695 | +3.17% | 68.4만 |
|---|
| 2026.06.25 | ₩205,432 | ₩209,442 | ₩205,218 | ₩209,295 | +1.88% | 10.6만 |
|---|
| 2026.06.24 | ₩195,395 | ₩205,967 | ₩195,395 | ₩205,379 | +5.11% | 21.4만 |
|---|
| 2026.06.23 | ₩198,830 | ₩202,986 | ₩195,608 | ₩195,822 | -1.51% | 12.1만 |
|---|
| 2026.06.22 | ₩199,351 | ₩201,997 | ₩198,455 | ₩200,808 | +0.73% | 11.8만 |
|---|
| 2026.06.18 | ₩199,578 | ₩202,331 | ₩198,121 | ₩200,728 | +0.58% | 20.1만 |
|---|
| 2026.06.17 | ₩199,739 | ₩200,928 | ₩196,170 | ₩197,961 | -0.89% | 15.8만 |
|---|
| 2026.06.16 | ₩196,838 | ₩200,875 | ₩196,838 | ₩199,003 | +1.10% | 13.7만 |
|---|
| 2026.06.15 | ₩195,836 | ₩200,113 | ₩191,599 | ₩196,838 | +0.51% | 10.3만 |
|---|
| 2026.06.12 | ₩194,606 | ₩195,862 | ₩191,505 | ₩193,082 | -0.78% | 18.8만 |
|---|
| 2026.06.11 | ₩185,945 | ₩191,826 | ₩184,742 | ₩191,759 | +3.13% | 11.9만 |
|---|
| 2026.06.10 | ₩192,454 | ₩193,724 | ₩182,243 | ₩182,684 | -5.08% | 18만 |
|---|
| 2026.06.09 | ₩194,873 | ₩196,638 | ₩187,389 | ₩191,051 | -1.96% | 19.5만 |
|---|
| 2026.06.08 | ₩190,730 | ₩193,243 | ₩189,407 | ₩191,412 | +0.36% | 14만 |
|---|
| 2026.06.05 | ₩187,121 | ₩191,305 | ₩186,734 | ₩188,043 | +0.49% | 14.2만 |
|---|
| 2026.06.04 | ₩189,768 | ₩192,387 | ₩185,130 | ₩188,043 | -0.91% | 15.8만 |
|---|
| 2026.06.03 | ₩192,788 | ₩195,020 | ₩189,353 | ₩189,981 | -1.46% | 14만 |
|---|
| 2026.06.02 | ₩190,142 | ₩194,192 | ₩190,102 | ₩192,788 | +1.39% | 9.2만 |
|---|
| 2026.06.01 | ₩192,721 | ₩194,272 | ₩184,929 | ₩190,476 | -1.17% | 11.8만 |
|---|
| 2026.05.29 | ₩193,751 | ₩199,003 | ₩190,783 | ₩191,839 | -0.99% | 18.6만 |
|---|
| 2026.05.28 | ₩195,395 | ₩198,669 | ₩190,944 | ₩196,397 | +0.51% | 12.7만 |
|---|
| 2026.05.27 | ₩198,188 | ₩199,297 | ₩195,248 | ₩196,838 | -0.68% | 8.8만 |
|---|
| 2026.05.26 | ₩192,000 | ₩198,028 | ₩192,000 | ₩195,261 | +1.70% | 16.5만 |
|---|
| 2026.05.22 | ₩184,221 | ₩190,449 | ₩184,221 | ₩189,581 | +2.91% | 11.8만 |
|---|
| 2026.05.21 | ₩185,972 | ₩189,126 | ₩182,563 | ₩185,958 | -0.01% | 15.8만 |
|---|
| 2026.05.20 | ₩180,024 | ₩187,629 | ₩179,102 | ₩187,522 | +4.17% | 13.9만 |
|---|
| 2026.05.19 | ₩179,944 | ₩181,347 | ₩174,237 | ₩179,128 | -0.45% | 17만 |
|---|
| 2026.05.18 | ₩184,956 | ₩187,616 | ₩180,906 | ₩182,136 | -1.52% | 20만 |
|---|
| 2026.05.15 | ₩186,386 | ₩189,059 | ₩183,499 | ₩184,435 | -1.05% | 14.2만 |
|---|
| 2026.05.14 | ₩190,810 | ₩200,835 | ₩190,022 | ₩190,596 | -0.11% | 14.7만 |
|---|
| 2026.05.13 | ₩187,282 | ₩189,821 | ₩185,036 | ₩189,781 | +1.33% | 12.8만 |
|---|
| 2026.05.12 | ₩191,144 | ₩191,144 | ₩183,700 | ₩187,054 | -2.14% | 17.8만 |
|---|
| 2026.05.11 | ₩199,591 | ₩201,262 | ₩190,596 | ₩191,572 | -4.02% | 14.8만 |
|---|
| 2026.05.08 | ₩192,868 | ₩197,480 | ₩191,612 | ₩197,199 | +2.25% | 8.8만 |
|---|
| 2026.05.07 | ₩192,013 | ₩195,127 | ₩190,382 | ₩191,051 | -0.50% | 14.3만 |
|---|
| 2026.05.06 | ₩190,930 | ₩193,777 | ₩187,549 | ₩189,607 | -0.69% | 13.2만 |
|---|
| 2026.05.05 | ₩184,983 | ₩189,527 | ₩182,510 | ₩187,255 | +1.23% | 14.2만 |
|---|
| 2026.05.04 | ₩187,656 | ₩188,418 | ₩178,032 | ₩183,659 | -2.13% | 22.6만 |
|---|
| 2026.05.01 | ₩187,749 | ₩194,352 | ₩181,508 | ₩190,369 | +1.40% | 40.6만 |
|---|
| 2026.04.30 | ₩179,596 | ₩183,847 | ₩175,560 | ₩181,628 | +1.13% | 24.4만 |
|---|
| 2026.04.29 | ₩184,234 | ₩187,068 | ₩178,059 | ₩178,099 | -3.33% | 13.1만 |
|---|
| 2026.04.28 | ₩188,992 | ₩188,992 | ₩183,726 | ₩186,146 | -1.51% | 12만 |
|---|
| 2026.04.27 | ₩190,770 | ₩191,064 | ₩187,054 | ₩187,910 | -1.50% | 12.6만 |
|---|
| 2026.04.24 | ₩184,595 | ₩189,661 | ₩181,989 | ₩188,244 | +1.98% | 16.9만 |
|---|
| 2026.04.23 | ₩183,766 | ₩186,252 | ₩179,102 | ₩184,969 | +0.65% | 13.8만 |
|---|
| 2026.04.22 | ₩192,975 | ₩194,499 | ₩183,392 | ₩183,526 | -4.90% | 21.3만 |
|---|
| 2026.04.21 | ₩188,311 | ₩192,548 | ₩186,533 | ₩190,476 | +1.15% | 15.1만 |
|---|
| 2026.04.20 | ₩185,036 | ₩189,634 | ₩181,026 | ₩189,220 | +2.26% | 25.1만 |
|---|
| 2026.04.17 | ₩181,040 | ₩190,222 | ₩178,875 | ₩186,867 | +3.22% | 20.3만 |
|---|
| 2026.04.16 | ₩174,049 | ₩177,631 | ₩173,354 | ₩174,758 | +0.41% | 22.8만 |
|---|
| 2026.04.15 | ₩171,109 | ₩173,635 | ₩168,449 | ₩173,622 | +1.47% | 13.3만 |
|---|
| 2026.04.14 | ₩171,269 | ₩171,791 | ₩168,503 | ₩171,229 | -0.02% | 15.7만 |
|---|
| 2026.04.13 | ₩169,331 | ₩175,319 | ₩164,212 | ₩170,320 | +0.58% | 25.5만 |
|---|
| 2026.04.10 | ₩175,560 | ₩175,560 | ₩169,786 | ₩169,879 | -3.24% | 15.1만 |
|---|
| 2026.04.09 | ₩169,345 | ₩175,039 | ₩169,345 | ₩174,263 | +2.90% | 11만 |
|---|
| 2026.04.08 | ₩164,934 | ₩175,079 | ₩164,493 | ₩171,951 | +4.25% | 18.3만 |
|---|
| 2026.04.07 | ₩160,563 | ₩164,038 | ₩159,641 | ₩163,464 | +1.81% | 16만 |
|---|
| 2026.04.06 | ₩158,732 | ₩161,218 | ₩152,798 | ₩160,964 | +1.41% | 22.8만 |
|---|
| 2026.04.02 | ₩163,664 | ₩167,794 | ₩159,748 | ₩161,151 | -1.54% | 22.7만 |
|---|
| 2026.04.01 | ₩168,369 | ₩168,610 | ₩164,520 | ₩165,723 | -1.57% | 20만 |
|---|
| 2026.03.31 | ₩168,663 | ₩170,668 | ₩163,196 | ₩166,043 | -1.55% | 17.2만 |
|---|
| 2026.03.30 | ₩168,302 | ₩169,960 | ₩165,616 | ₩166,377 | -1.14% | 14.2만 |
|---|
| 2026.03.27 | ₩167,848 | ₩170,521 | ₩166,043 | ₩166,752 | -0.65% | 11.9만 |
|---|
| 2026.03.26 | ₩168,222 | ₩170,548 | ₩167,113 | ₩168,543 | +0.19% | 16.9만 |
|---|
| 2026.03.25 | ₩164,119 | ₩170,280 | ₩163,477 | ₩168,783 | +2.84% | 12.9만 |
|---|
| 2026.03.24 | ₩154,669 | ₩166,003 | ₩154,482 | ₩162,274 | +4.92% | 17만 |
|---|
| 2026.03.23 | ₩158,599 | ₩167,340 | ₩157,690 | ₩158,024 | -0.36% | 18.7만 |
|---|
| 2026.03.20 | ₩162,809 | ₩163,063 | ₩149,938 | ₩153,359 | -5.80% | 33.9만 |
|---|
| 2026.03.19 | ₩158,198 | ₩165,014 | ₩156,447 | ₩161,820 | +2.29% | 20.3만 |
|---|
| 2026.03.18 | ₩161,593 | ₩163,477 | ₩157,837 | ₩161,058 | -0.33% | 18.5만 |
|---|
| 2026.03.17 | ₩156,888 | ₩161,325 | ₩155,992 | ₩161,298 | +2.81% | 19.2만 |
|---|
| 2026.03.16 | ₩160,590 | ₩161,058 | ₩156,179 | ₩156,353 | -2.64% | 18.5만 |
|---|
| 2026.03.13 | ₩164,399 | ₩166,150 | ₩157,663 | ₩158,318 | -3.70% | 22만 |
|---|
| 2026.03.12 | ₩167,727 | ₩170,000 | ₩160,871 | ₩161,619 | -3.64% | 24.7만 |
|---|
| 2026.03.11 | ₩171,537 | ₩176,429 | ₩167,647 | ₩170,013 | -0.89% | 16만 |
|---|
| 2026.03.10 | ₩172,686 | ₩180,184 | ₩172,686 | ₩173,582 | +0.52% | 15.3만 |
|---|
| 2026.03.09 | ₩168,944 | ₩173,849 | ₩166,257 | ₩173,154 | +2.49% | 18.6만 |
|---|
| 2026.03.06 | ₩174,651 | ₩178,500 | ₩172,272 | ₩173,154 | -0.86% | 14.8만 |
|---|
| 2026.03.05 | ₩188,819 | ₩192,427 | ₩180,371 | ₩180,826 | -4.23% | 20.2만 |
|---|
| 2026.03.04 | ₩191,505 | ₩192,334 | ₩187,669 | ₩189,006 | -1.31% | 10.2만 |
|---|
| 2026.03.03 | ₩188,712 | ₩192,080 | ₩185,116 | ₩189,527 | +0.43% | 16만 |
|---|
| 2026.03.02 | ₩193,630 | ₩197,867 | ₩191,585 | ₩194,833 | +0.62% | 19.4만 |
|---|
| 2026.02.27 | ₩198,242 | ₩198,749 | ₩193,189 | ₩196,517 | -0.87% | 24.1만 |
|---|
| 2026.02.26 | ₩200,594 | ₩204,042 | ₩192,160 | ₩197,988 | -1.30% | 27.8만 |
|---|
| 2026.02.25 | ₩210,618 | ₩215,858 | ₩196,357 | ₩200,166 | -4.96% | 24.2만 |
|---|
| 2026.02.24 | ₩228,528 | ₩235,773 | ₩210,792 | ₩211,594 | -7.41% | 38.4만 |
|---|
| 2026.02.23 | ₩230,640 | ₩231,536 | ₩222,273 | ₩227,179 | -1.50% | 21.7만 |
|---|
| 2026.02.20 | ₩232,458 | ₩235,292 | ₩227,259 | ₩233,153 | +0.30% | 8.3만 |
|---|
| 2026.02.19 | ₩230,306 | ₩234,637 | ₩226,617 | ₩232,498 | +0.95% | 11.2만 |
|---|
| 2026.02.18 | ₩243,258 | ₩244,607 | ₩232,284 | ₩233,166 | -4.15% | 12.7만 |
|---|
| 2026.02.17 | ₩240,718 | ₩242,643 | ₩235,104 | ₩241,346 | +0.26% | 18.3만 |
|---|
| 2026.02.13 | ₩236,414 | ₩242,843 | ₩236,053 | ₩239,702 | +1.39% | 17.8만 |
|---|
| 2026.02.12 | ₩239,729 | ₩244,033 | ₩234,677 | ₩237,323 | -1.00% | 17.1만 |
|---|
| 2026.02.11 | ₩236,762 | ₩239,769 | ₩233,995 | ₩237,604 | +0.36% | 13.2만 |
|---|
| 2026.02.10 | ₩231,242 | ₩236,762 | ₩230,667 | ₩235,318 | +1.76% | 17.2만 |
|---|
| 2026.02.09 | ₩226,029 | ₩228,782 | ₩225,307 | ₩228,515 | +1.10% | 12.2만 |
|---|
| 2026.02.06 | ₩228,555 | ₩233,968 | ₩227,219 | ₩227,312 | -0.54% | 21.3만 |
|---|
| 2026.02.05 | ₩226,430 | ₩228,716 | ₩219,774 | ₩227,138 | +0.31% | 15.5만 |
|---|
| 2026.02.04 | ₩220,268 | ₩233,367 | ₩220,268 | ₩227,887 | +3.46% | 31만 |
|---|
| 2026.02.03 | ₩210,351 | ₩217,635 | ₩210,351 | ₩217,154 | +3.23% | 15.3만 |
|---|
| 2026.02.02 | ₩205,366 | ₩210,618 | ₩203,481 | ₩210,124 | +2.32% | 16.2만 |
|---|
| 2026.01.30 | ₩205,018 | ₩208,573 | ₩202,626 | ₩205,486 | +0.23% | 14.1만 |
|---|
| 2026.01.29 | ₩204,564 | ₩207,504 | ₩201,824 | ₩207,023 | +1.20% | 8.4만 |
|---|
| 2026.01.28 | ₩203,120 | ₩203,120 | ₩199,150 | ₩202,171 | -0.47% | 7.6만 |
|---|
| 2026.01.27 | ₩207,999 | ₩207,999 | ₩200,033 | ₩200,835 | -3.44% | 10.1만 |
|---|
| 2026.01.26 | ₩208,212 | ₩208,587 | ₩203,855 | ₩207,531 | -0.33% | 11.8만 |
|---|
| 2026.01.23 | ₩213,037 | ₩213,037 | ₩205,379 | ₩208,212 | -2.26% | 8.5만 |
|---|
| 2026.01.22 | ₩213,853 | ₩216,459 | ₩211,915 | ₩214,387 | +0.25% | 6.8만 |
|---|
| 2026.01.21 | ₩204,871 | ₩214,922 | ₩203,615 | ₩212,770 | +3.86% | 11.4만 |
|---|
| 2026.01.20 | ₩206,929 | ₩209,496 | ₩200,434 | ₩200,794 | -2.96% | 12만 |
|---|
| 2026.01.16 | ₩212,610 | ₩213,251 | ₩209,562 | ₩211,153 | -0.69% | 12.6만 |
|---|
| 2026.01.15 | ₩212,396 | ₩216,660 | ₩210,057 | ₩214,922 | +1.19% | 11.1만 |
|---|
| 2026.01.14 | ₩206,435 | ₩211,594 | ₩202,986 | ₩211,180 | +2.30% | 11.4만 |
|---|
| 2026.01.13 | ₩204,243 | ₩205,940 | ₩201,824 | ₩205,312 | +0.52% | 14.1만 |
|---|
| 2026.01.12 | ₩201,623 | ₩204,924 | ₩199,124 | ₩202,773 | +0.57% | 9.4만 |
|---|
| 2026.01.09 | ₩199,658 | ₩203,708 | ₩197,907 | ₩201,957 | +1.15% | 12.6만 |
|---|
| 2026.01.08 | ₩190,316 | ₩199,418 | ₩190,316 | ₩199,351 | +4.75% | 7.8만 |
|---|
| 2026.01.07 | ₩195,769 | ₩196,303 | ₩189,420 | ₩192,735 | -1.55% | 9.1만 |
|---|
| 2026.01.06 | ₩188,591 | ₩195,194 | ₩187,415 | ₩195,007 | +3.40% | 15.5만 |
|---|
| 2026.01.05 | ₩184,528 | ₩192,655 | ₩184,528 | ₩189,460 | +2.67% | 14.6만 |
|---|
| 2026.01.02 | ₩184,501 | ₩186,894 | ₩183,472 | ₩185,731 | +0.67% | 11.3만 |
|---|
| 2025.12.31 | ₩185,932 | ₩185,932 | ₩182,229 | ₩183,526 | -1.29% | 10.1만 |
|---|
| 2025.12.30 | ₩191,318 | ₩191,666 | ₩185,049 | ₩185,758 | -2.91% | 14.3만 |
|---|
| 2025.12.29 | ₩192,788 | ₩193,350 | ₩190,957 | ₩191,732 | -0.55% | 11.9만 |
|---|
| 2025.12.26 | ₩190,690 | ₩194,205 | ₩189,059 | ₩193,203 | +1.32% | 7.2만 |
|---|
| 2025.12.24 | ₩192,347 | ₩193,630 | ₩189,233 | ₩191,037 | -0.68% | 11만 |
|---|
| 2025.12.23 | ₩191,291 | ₩195,181 | ₩189,433 | ₩191,960 | +0.35% | 17.7만 |
|---|
| 2025.12.22 | ₩194,486 | ₩196,517 | ₩191,198 | ₩191,986 | -1.29% | 14.5만 |
|---|
| 2025.12.19 | ₩191,037 | ₩193,670 | ₩190,008 | ₩193,670 | +1.38% | 31.8만 |
|---|
| 2025.12.18 | ₩187,843 | ₩195,355 | ₩185,317 | ₩192,294 | +2.37% | 19만 |
|---|
| 2025.12.17 | ₩182,697 | ₩189,594 | ₩182,697 | ₩186,907 | +2.30% | 19.5만 |
|---|
| 2025.12.16 | ₩186,079 | ₩186,988 | ₩182,229 | ₩183,659 | -1.30% | 10.5만 |
|---|
| 2025.12.15 | ₩188,177 | ₩189,527 | ₩183,900 | ₩185,731 | -1.30% | 9.6만 |
|---|
| 2025.12.12 | ₩192,334 | ₩192,334 | ₩183,740 | ₩185,771 | -3.41% | 13.8만 |
|---|
| 2025.12.11 | ₩189,340 | ₩191,879 | ₩187,228 | ₩190,115 | +0.41% | 13.3만 |
|---|
| 2025.12.10 | ₩178,166 | ₩187,896 | ₩178,166 | ₩187,442 | +5.21% | 16.7만 |
|---|
| 2025.12.09 | ₩176,642 | ₩181,294 | ₩176,642 | ₩178,554 | +1.08% | 8.2만 |
|---|
| 2025.12.08 | ₩179,663 | ₩180,706 | ₩176,977 | ₩177,030 | -1.47% | 9.5만 |
|---|
| 2025.12.05 | ₩179,556 | ₩183,192 | ₩179,235 | ₩179,957 | +0.22% | 11.8만 |
|---|
| 2025.12.04 | ₩181,467 | ₩186,186 | ₩178,661 | ₩181,200 | -0.15% | 8.3만 |
|---|
| 2025.12.03 | ₩180,251 | ₩183,780 | ₩179,182 | ₩181,748 | +0.83% | 11.8만 |
|---|
| 2025.12.02 | ₩183,379 | ₩183,579 | ₩178,420 | ₩180,251 | -1.71% | 11.3만 |
|---|
| 2025.12.01 | ₩182,457 | ₩185,651 | ₩179,436 | ₩181,775 | -0.37% | 7.6만 |
|---|
| 2025.11.28 | ₩182,991 | ₩185,544 | ₩182,376 | ₩184,248 | +0.69% | 5.1만 |
|---|
| 2025.11.26 | ₩184,274 | ₩189,674 | ₩184,274 | ₩185,317 | +0.57% | 19.4만 |
|---|
| 2025.11.25 | ₩184,034 | ₩192,748 | ₩182,777 | ₩186,159 | +1.15% | 11.3만 |
|---|
| 2025.11.24 | ₩176,148 | ₩183,058 | ₩174,223 | ₩181,975 | +3.31% | 17.5만 |
|---|
| 2025.11.21 | ₩168,182 | ₩181,802 | ₩167,727 | ₩177,712 | +5.67% | 17.7만 |
|---|
| 2025.11.20 | ₩172,700 | ₩174,437 | ₩166,217 | ₩166,605 | -3.53% | 11.6만 |
|---|
| 2025.11.19 | ₩169,719 | ₩172,071 | ₩169,331 | ₩170,614 | +0.53% | 15.7만 |
|---|
| 2025.11.18 | ₩172,713 | ₩172,900 | ₩169,144 | ₩169,144 | -2.07% | 13만 |
|---|
| 2025.11.17 | ₩177,578 | ₩178,099 | ₩171,590 | ₩172,152 | -3.06% | 11.5만 |
|---|
| 2025.11.14 | ₩179,262 | ₩181,735 | ₩176,950 | ₩177,912 | -0.75% | 12.4만 |
|---|
| 2025.11.13 | ₩181,280 | ₩187,268 | ₩180,064 | ₩180,973 | -0.17% | 11.2만 |
|---|
| 2025.11.12 | ₩190,396 | ₩191,960 | ₩182,390 | ₩183,553 | -3.59% | 19.3만 |
|---|
| 2025.11.11 | ₩188,244 | ₩191,331 | ₩185,825 | ₩190,663 | +1.29% | 14.1만 |
|---|
| 2025.11.10 | ₩184,689 | ₩188,311 | ₩183,138 | ₩187,054 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩177,003 | ₩184,501 | ₩174,277 | ₩184,274 | +4.11% | 15.5만 |
|---|
| 2025.11.06 | ₩180,879 | ₩182,697 | ₩176,014 | ₩176,362 | -2.50% | 14만 |
|---|
| 2025.11.05 | ₩175,065 | ₩180,291 | ₩172,058 | ₩180,011 | +2.82% | 15.1만 |
|---|
| 2025.11.04 | ₩175,480 | ₩180,639 | ₩171,376 | ₩173,809 | -0.95% | 16.1만 |
|---|
| 2025.11.03 | ₩183,005 | ₩185,116 | ₩175,680 | ₩177,899 | -2.79% | 20.6만 |
|---|
| 2025.10.31 | ₩175,426 | ₩191,465 | ₩172,780 | ₩185,638 | +5.82% | 25.2만 |
|---|
| 2025.10.30 | ₩172,379 | ₩174,223 | ₩167,473 | ₩168,062 | -2.50% | 20만 |
|---|
| 2025.10.29 | ₩178,006 | ₩180,011 | ₩172,405 | ₩174,384 | -2.03% | 13.6만 |
|---|
| 2025.10.28 | ₩176,656 | ₩178,380 | ₩175,172 | ₩177,565 | +0.51% | 10.9만 |
|---|
| 2025.10.27 | ₩178,821 | ₩180,452 | ₩175,987 | ₩177,966 | -0.48% | 9.4만 |
|---|
| 2025.10.24 | ₩181,721 | ₩182,256 | ₩178,286 | ₩178,754 | -1.63% | 9.9만 |
|---|
| 2025.10.23 | ₩179,516 | ₩182,015 | ₩178,393 | ₩179,957 | +0.25% | 12.8만 |
|---|
| 2025.10.22 | ₩176,215 | ₩178,474 | ₩175,226 | ₩178,019 | +1.02% | 7.4만 |
|---|
| 2025.10.21 | ₩175,774 | ₩179,596 | ₩175,052 | ₩178,313 | +1.44% | 6.8만 |
|---|
| 2025.10.20 | ₩175,774 | ₩176,736 | ₩175,012 | ₩176,723 | +0.54% | 6.1만 |
|---|
| 2025.10.17 | ₩173,996 | ₩176,856 | ₩173,060 | ₩174,450 | +0.26% | 8.6만 |
|---|
| 2025.10.16 | ₩177,778 | ₩179,970 | ₩172,740 | ₩175,065 | -1.53% | 8.2만 |
|---|
| 2025.10.15 | ₩176,415 | ₩178,273 | ₩176,014 | ₩177,057 | +0.36% | 10.5만 |
|---|
| 2025.10.14 | ₩169,559 | ₩177,217 | ₩169,559 | ₩175,573 | +3.55% | 7.3만 |
|---|
| 2025.10.13 | ₩170,922 | ₩173,381 | ₩170,200 | ₩173,100 | +1.27% | 6.8만 |
|---|
| 2025.10.10 | ₩172,045 | ₩173,368 | ₩167,326 | ₩167,968 | -2.37% | 9.4만 |
|---|