시장 데이터를 불러오는 중
전체 종목
오웬스 코닝 과거 주가
Owens Corning Inc Common Stock New · OC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Owens Corning Inc Common Stock New · OC · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,120 | ₩157,951 | ₩151,286 | ₩153,097 | -2.56% | 100.3만 |
| 2026.10.08 | ₩152,064 | ₩157,938 | ₩151,541 | ₩157,173 | +3.36% | 114.4만 |
| 2026.10.07 | ₩153,553 | ₩155,041 | ₩151,501 | ₩153,794 | +0.16% | 189.9만 |
| 2026.10.06 | ₩157,012 | ₩161,049 | ₩156,074 | ₩160,633 | +2.31% | 117.9만 |
| 2026.10.05 | ₩161,277 | ₩161,773 | ₩155,940 | ₩157,549 | -2.31% | 117.6만 |
| 2026.10.02 | ₩159,923 | ₩160,566 | ₩155,564 | ₩158,729 | -0.75% | 125.4만 |
| 2026.10.01 | ₩157,898 | ₩158,716 | ₩152,238 | ₩157,026 | -0.55% | 160.8만 |
| 2026.09.30 | ₩159,078 | ₩160,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩156,557 |
| -1.58% |
| 109.2만 |
| 2026.09.29 | ₩163,906 | ₩165,582 | ₩158,233 | ₩158,729 | -3.16% | 101.4만 |
|---|
| 2026.09.28 | ₩162,243 | ₩165,193 | ₩160,848 | ₩163,651 | +0.87% | 84.4만 |
|---|
| 2026.09.25 | ₩162,001 | ₩168,841 | ₩160,928 | ₩166,172 | +2.57% | 63.2만 |
|---|
| 2026.09.24 | ₩163,517 | ₩164,911 | ₩160,982 | ₩161,894 | -0.99% | 71.8만 |
|---|
| 2026.09.23 | ₩169,860 | ₩169,860 | ₩164,791 | ₩164,791 | -2.98% | 79만 |
|---|
| 2026.09.22 | ₩166,923 | ₩171,389 | ₩166,011 | ₩169,860 | +1.76% | 110만 |
|---|
| 2026.09.21 | ₩167,526 | ₩167,526 | ₩161,854 | ₩163,061 | -2.67% | 194.6만 |
|---|
| 2026.09.18 | ₩166,024 | ₩167,084 | ₩164,066 | ₩166,159 | +0.08% | 174.7만 |
|---|
| 2026.09.17 | ₩174,205 | ₩174,795 | ₩166,226 | ₩166,963 | -4.16% | 99.4만 |
|---|
| 2026.09.16 | ₩174,071 | ₩178,040 | ₩167,768 | ₩169,766 | -2.47% | 109.8만 |
|---|
| 2026.09.15 | ₩173,588 | ₩175,318 | ₩170,544 | ₩172,555 | -0.59% | 130만 |
|---|
| 2026.09.14 | ₩172,327 | ₩175,318 | ₩172,327 | ₩172,931 | +0.35% | 98.3만 |
|---|
| 2026.09.11 | ₩172,220 | ₩177,531 | ₩171,684 | ₩176,887 | +2.71% | 158.3만 |
|---|
| 2026.09.10 | ₩169,458 | ₩171,349 | ₩167,607 | ₩170,973 | +0.89% | 109.6만 |
|---|
| 2026.09.09 | ₩173,870 | ₩174,983 | ₩172,100 | ₩172,555 | -0.76% | 84.1만 |
|---|
| 2026.09.08 | ₩185,671 | ₩185,832 | ₩174,366 | ₩174,607 | -5.96% | 136.5만 |
|---|
| 2026.09.04 | ₩180,039 | ₩187,361 | ₩179,341 | ₩186,033 | +3.33% | 142.1만 |
|---|
| 2026.09.03 | ₩182,667 | ₩184,129 | ₩177,812 | ₩180,656 | -1.10% | 114.3만 |
|---|
| 2026.09.02 | ₩179,730 | ₩182,211 | ₩178,845 | ₩180,039 | +0.17% | 93.5만 |
|---|
| 2026.09.01 | ₩182,855 | ₩184,625 | ₩179,033 | ₩179,274 | -1.96% | 128.7만 |
|---|
| 2026.08.31 | ₩190,030 | ₩191,424 | ₩185,094 | ₩185,269 | -2.51% | 124.2만 |
|---|
| 2026.08.28 | ₩193,208 | ₩196,453 | ₩189,373 | ₩191,947 | -0.65% | 67만 |
|---|
| 2026.08.27 | ₩194,764 | ₩195,823 | ₩190,499 | ₩192,685 | -1.07% | 89.4만 |
|---|
| 2026.08.26 | ₩198,089 | ₩199,068 | ₩194,925 | ₩195,407 | -1.35% | 78.8만 |
|---|
| 2026.08.25 | ₩200,222 | ₩201,161 | ₩195,501 | ₩196,614 | -1.80% | 62.8만 |
|---|
| 2026.08.24 | ₩199,565 | ₩201,120 | ₩196,292 | ₩197,097 | -1.24% | 55.2만 |
|---|
| 2026.08.21 | ₩199,028 | ₩201,080 | ₩195,340 | ₩198,559 | -0.24% | 86.7만 |
|---|
| 2026.08.20 | ₩199,685 | ₩200,034 | ₩195,327 | ₩197,352 | -1.17% | 85.9만 |
|---|
| 2026.08.19 | ₩206,015 | ₩207,852 | ₩202,153 | ₩202,810 | -1.56% | 74만 |
|---|
| 2026.08.18 | ₩203,843 | ₩205,050 | ₩199,685 | ₩201,979 | -0.91% | 58.9만 |
|---|
| 2026.08.17 | ₩205,613 | ₩206,753 | ₩203,065 | ₩206,270 | +0.32% | 65.1만 |
|---|
| 2026.08.14 | ₩207,812 | ₩209,958 | ₩205,720 | ₩207,423 | -0.19% | 56.2만 |
|---|
| 2026.08.13 | ₩207,222 | ₩211,983 | ₩206,632 | ₩209,006 | +0.86% | 59.4만 |
|---|
| 2026.08.12 | ₩214,196 | ₩214,410 | ₩205,439 | ₩209,086 | -2.39% | 78.8만 |
|---|
| 2026.08.11 | ₩208,282 | ₩213,230 | ₩208,282 | ₩213,123 | +2.32% | 72만 |
|---|
| 2026.08.10 | ₩209,126 | ₩209,904 | ₩205,894 | ₩206,257 | -1.37% | 74.1만 |
|---|
| 2026.08.07 | ₩202,502 | ₩211,621 | ₩202,502 | ₩210,682 | +4.04% | 114.3만 |
|---|
| 2026.08.06 | ₩201,067 | ₩206,538 | ₩199,565 | ₩201,965 | +0.45% | 113.1만 |
|---|
| 2026.08.05 | ₩199,726 | ₩212,560 | ₩197,137 | ₩204,473 | +2.38% | 155.3만 |
|---|
| 2026.08.04 | ₩194,066 | ₩195,917 | ₩190,553 | ₩195,166 | +0.57% | 131.8만 |
|---|
| 2026.08.03 | ₩189,842 | ₩194,455 | ₩189,842 | ₩192,055 | +1.17% | 87.5만 |
|---|
| 2026.07.31 | ₩187,079 | ₩187,106 | ₩183,150 | ₩186,275 | -0.43% | 54.8만 |
|---|
| 2026.07.30 | ₩187,991 | ₩188,662 | ₩181,849 | ₩186,167 | -0.97% | 68만 |
|---|
| 2026.07.29 | ₩188,501 | ₩188,501 | ₩180,226 | ₩182,882 | -2.98% | 122.6만 |
|---|
| 2026.07.28 | ₩193,275 | ₩195,984 | ₩190,459 | ₩191,947 | -0.69% | 73.8만 |
|---|
| 2026.07.27 | ₩193,248 | ₩197,137 | ₩190,781 | ₩192,376 | -0.45% | 50.4만 |
|---|
| 2026.07.24 | ₩187,455 | ₩192,578 | ₩185,027 | ₩190,888 | +1.83% | 54.4만 |
|---|
| 2026.07.23 | ₩185,685 | ₩186,637 | ₩182,332 | ₩186,342 | +0.35% | 102.3만 |
|---|
| 2026.07.22 | ₩189,265 | ₩192,135 | ₩187,415 | ₩187,562 | -0.90% | 69.6만 |
|---|
| 2026.07.21 | ₩189,574 | ₩190,177 | ₩185,537 | ₩187,870 | -0.90% | 80.4만 |
|---|
| 2026.07.20 | ₩192,403 | ₩192,403 | ₩187,549 | ₩188,447 | -2.06% | 95.2만 |
|---|
| 2026.07.17 | ₩190,553 | ₩195,810 | ₩190,553 | ₩192,993 | +1.28% | 227.8만 |
|---|
| 2026.07.16 | ₩192,108 | ₩196,547 | ₩190,405 | ₩193,892 | +0.93% | 78.4만 |
|---|
| 2026.07.15 | ₩190,204 | ₩193,999 | ₩190,164 | ₩192,524 | +1.22% | 72.2만 |
|---|
| 2026.07.14 | ₩194,764 | ₩194,911 | ₩189,171 | ₩191,585 | -1.63% | 57.1만 |
|---|
| 2026.07.13 | ₩192,095 | ₩193,423 | ₩187,924 | ₩189,238 | -1.49% | 62.7만 |
|---|
| 2026.07.10 | ₩190,848 | ₩194,361 | ₩189,305 | ₩192,242 | +0.73% | 81.2만 |
|---|
| 2026.07.09 | ₩186,422 | ₩190,231 | ₩184,330 | ₩188,098 | +0.90% | 73만 |
|---|
| 2026.07.08 | ₩187,562 | ₩188,380 | ₩182,533 | ₩184,303 | -1.74% | 107.5만 |
|---|
| 2026.07.07 | ₩197,043 | ₩198,438 | ₩190,097 | ₩190,727 | -3.21% | 124.6만 |
|---|
| 2026.07.06 | ₩202,622 | ₩202,837 | ₩193,758 | ₩196,856 | -2.85% | 120.9만 |
|---|
| 2026.07.02 | ₩201,764 | ₩204,379 | ₩197,821 | ₩202,582 | +0.41% | 125.4만 |
|---|
| 2026.07.01 | ₩211,084 | ₩212,104 | ₩201,925 | ₩201,938 | -4.33% | 201.2만 |
|---|
| 2026.06.30 | ₩210,253 | ₩214,451 | ₩204,366 | ₩213,176 | +1.39% | 277.9만 |
|---|
| 2026.06.29 | ₩180,293 | ₩211,219 | ₩176,914 | ₩209,274 | +16.07% | 539.9만 |
|---|
| 2026.06.26 | ₩181,125 | ₩182,734 | ₩178,577 | ₩181,567 | +0.24% | 104.1만 |
|---|
| 2026.06.25 | ₩181,715 | ₩186,704 | ₩179,583 | ₩182,734 | +0.56% | 151.4만 |
|---|
| 2026.06.24 | ₩168,774 | ₩181,018 | ₩168,774 | ₩179,931 | +6.61% | 157.3만 |
|---|
| 2026.06.23 | ₩166,092 | ₩168,720 | ₩165,354 | ₩166,454 | +0.22% | 65.1만 |
|---|
| 2026.06.22 | ₩173,910 | ₩173,950 | ₩166,346 | ₩167,124 | -3.90% | 87.2만 |
|---|
| 2026.06.18 | ₩168,841 | ₩177,102 | ₩167,379 | ₩171,845 | +1.78% | 176.6만 |
|---|
| 2026.06.17 | ₩171,255 | ₩175,372 | ₩165,622 | ₩165,998 | -3.07% | 114.7만 |
|---|
| 2026.06.16 | ₩167,902 | ₩172,931 | ₩165,542 | ₩172,153 | +2.53% | 159.3만 |
|---|
| 2026.06.15 | ₩168,358 | ₩172,260 | ₩165,139 | ₩165,488 | -1.70% | 86.2만 |
|---|
| 2026.06.12 | ₩164,630 | ₩165,569 | ₩162,350 | ₩162,860 | -1.08% | 70.9만 |
|---|
| 2026.06.11 | ₩155,685 | ₩163,316 | ₩154,196 | ₩162,819 | +4.58% | 108.1만 |
|---|
| 2026.06.10 | ₩164,227 | ₩164,227 | ₩153,794 | ₩154,330 | -6.03% | 107.4만 |
|---|
| 2026.06.09 | ₩161,411 | ₩165,247 | ₩160,151 | ₩164,818 | +2.11% | 96.1만 |
|---|
| 2026.06.08 | ₩159,561 | ₩162,122 | ₩158,863 | ₩159,775 | +0.13% | 85.9만 |
|---|
| 2026.06.05 | ₩159,990 | ₩162,283 | ₩158,756 | ₩159,856 | -0.08% | 89.5만 |
|---|
| 2026.06.04 | ₩163,168 | ₩164,362 | ₩160,030 | ₩161,411 | -1.08% | 90.1만 |
|---|
| 2026.06.03 | ₩161,183 | ₩162,095 | ₩158,796 | ₩161,143 | -0.02% | 112만 |
|---|
| 2026.06.02 | ₩164,107 | ₩164,563 | ₩158,219 | ₩161,478 | -1.60% | 136.4만 |
|---|
| 2026.06.01 | ₩166,427 | ₩166,427 | ₩162,390 | ₩164,442 | -1.19% | 99.9만 |
|---|
| 2026.05.29 | ₩167,003 | ₩171,214 | ₩165,045 | ₩168,733 | +1.04% | 108.1만 |
|---|
| 2026.05.28 | ₩161,881 | ₩167,151 | ₩159,923 | ₩166,615 | +2.92% | 79.9만 |
|---|
| 2026.05.27 | ₩163,409 | ₩167,473 | ₩162,699 | ₩163,946 | +0.33% | 109.4만 |
|---|
| 2026.05.26 | ₩159,547 | ₩162,337 | ₩158,622 | ₩160,995 | +0.91% | 81.9만 |
|---|
| 2026.05.22 | ₩157,066 | ₩158,608 | ₩155,564 | ₩157,468 | +0.26% | 113.8만 |
|---|
| 2026.05.21 | ₩150,280 | ₩156,208 | ₩147,008 | ₩155,645 | +3.57% | 116만 |
|---|
| 2026.05.20 | ₩145,962 | ₩152,332 | ₩143,092 | ₩152,118 | +4.22% | 134.5만 |
|---|
| 2026.05.19 | ₩148,792 | ₩149,422 | ₩142,743 | ₩144,769 | -2.70% | 192.6만 |
|---|
| 2026.05.18 | ₩152,198 | ₩156,570 | ₩150,133 | ₩150,468 | -1.14% | 119만 |
|---|
| 2026.05.15 | ₩160,513 | ₩161,130 | ₩152,949 | ₩152,989 | -4.69% | 116.2만 |
|---|
| 2026.05.14 | ₩160,700 | ₩163,088 | ₩158,595 | ₩162,363 | +1.03% | 83.3만 |
|---|
| 2026.05.13 | ₩158,783 | ₩160,741 | ₩157,750 | ₩158,997 | +0.14% | 101.8만 |
|---|
| 2026.05.12 | ₩160,727 | ₩161,532 | ₩158,018 | ₩160,700 | -0.02% | 136.6만 |
|---|
| 2026.05.11 | ₩163,061 | ₩163,570 | ₩159,762 | ₩160,727 | -1.43% | 122.1만 |
|---|
| 2026.05.08 | ₩164,536 | ₩166,521 | ₩161,559 | ₩163,168 | -0.83% | 99.3만 |
|---|
| 2026.05.07 | ₩169,940 | ₩173,186 | ₩162,940 | ₩163,356 | -3.87% | 143.8만 |
|---|
| 2026.05.06 | ₩169,176 | ₩175,063 | ₩164,134 | ₩164,992 | -2.47% | 234.3만 |
|---|
| 2026.05.05 | ₩158,193 | ₩165,005 | ₩155,980 | ₩164,818 | +4.19% | 224.8만 |
|---|
| 2026.05.04 | ₩162,725 | ₩163,678 | ₩156,583 | ₩156,758 | -3.67% | 140.3만 |
|---|
| 2026.05.01 | ₩166,655 | ₩167,030 | ₩163,074 | ₩164,590 | -1.24% | 102.1만 |
|---|
| 2026.04.30 | ₩163,812 | ₩166,601 | ₩162,725 | ₩165,408 | +0.97% | 73.1만 |
|---|
| 2026.04.29 | ₩165,904 | ₩167,821 | ₩161,800 | ₩162,511 | -2.05% | 103.3만 |
|---|
| 2026.04.28 | ₩167,071 | ₩169,484 | ₩164,724 | ₩166,252 | -0.49% | 59.8만 |
|---|
| 2026.04.27 | ₩169,176 | ₩171,697 | ₩167,661 | ₩168,331 | -0.50% | 67.5만 |
|---|
| 2026.04.24 | ₩172,327 | ₩174,326 | ₩168,452 | ₩168,452 | -2.25% | 104.7만 |
|---|
| 2026.04.23 | ₩163,275 | ₩170,155 | ₩163,275 | ₩168,519 | +3.21% | 102.5만 |
|---|
| 2026.04.22 | ₩165,917 | ₩167,446 | ₩163,771 | ₩164,791 | -0.68% | 88.2만 |
|---|
| 2026.04.21 | ₩167,862 | ₩168,760 | ₩161,518 | ₩163,517 | -2.59% | 138.9만 |
|---|
| 2026.04.20 | ₩162,269 | ₩166,896 | ₩161,344 | ₩166,226 | +2.44% | 116.9만 |
|---|
| 2026.04.17 | ₩161,572 | ₩169,578 | ₩161,465 | ₩164,737 | +1.96% | 222.6만 |
|---|
| 2026.04.16 | ₩157,187 | ₩160,151 | ₩155,940 | ₩158,059 | +0.55% | 136.5만 |
|---|
| 2026.04.15 | ₩159,802 | ₩160,097 | ₩155,859 | ₩156,342 | -2.17% | 80.1만 |
|---|
| 2026.04.14 | ₩158,917 | ₩161,746 | ₩157,576 | ₩160,137 | +0.77% | 134.4만 |
|---|
| 2026.04.13 | ₩152,775 | ₩159,024 | ₩151,004 | ₩158,689 | +3.87% | 106.4만 |
|---|
| 2026.04.10 | ₩154,934 | ₩156,181 | ₩152,493 | ₩153,257 | -1.08% | 83.2만 |
|---|
| 2026.04.09 | ₩150,093 | ₩154,961 | ₩149,556 | ₩154,156 | +2.71% | 97.6만 |
|---|
| 2026.04.08 | ₩147,504 | ₩152,882 | ₩147,504 | ₩151,420 | +2.65% | 139.3만 |
|---|
| 2026.04.07 | ₩141,107 | ₩141,992 | ₩138,935 | ₩140,973 | -0.10% | 84.8만 |
|---|
| 2026.04.06 | ₩141,778 | ₩142,743 | ₩139,377 | ₩142,529 | +0.53% | 52.4만 |
|---|
| 2026.04.02 | ₩140,625 | ₩146,244 | ₩138,546 | ₩141,939 | +0.93% | 87.1만 |
|---|
| 2026.04.01 | ₩145,157 | ₩146,284 | ₩143,468 | ₩143,843 | -0.91% | 116.3만 |
|---|
| 2026.03.31 | ₩142,381 | ₩147,464 | ₩140,142 | ₩145,131 | +1.93% | 97.7만 |
|---|
| 2026.03.30 | ₩141,563 | ₩143,199 | ₩138,881 | ₩139,900 | -1.17% | 109.4만 |
|---|
| 2026.03.27 | ₩142,355 | ₩143,280 | ₩139,833 | ₩140,222 | -1.50% | 91.4만 |
|---|
| 2026.03.26 | ₩143,065 | ₩146,700 | ₩142,314 | ₩144,192 | +0.79% | 116.6만 |
|---|
| 2026.03.25 | ₩146,069 | ₩149,087 | ₩140,866 | ₩144,795 | -0.87% | 148.8만 |
|---|
| 2026.03.24 | ₩140,665 | ₩146,405 | ₩139,954 | ₩143,374 | +1.93% | 117.6만 |
|---|
| 2026.03.23 | ₩136,896 | ₩144,232 | ₩134,228 | ₩142,811 | +4.32% | 204.4만 |
|---|
| 2026.03.20 | ₩137,795 | ₩138,385 | ₩132,551 | ₩134,053 | -2.72% | 270.3만 |
|---|
| 2026.03.19 | ₩142,475 | ₩143,803 | ₩135,730 | ₩138,586 | -2.73% | 186만 |
|---|
| 2026.03.18 | ₩143,924 | ₩146,861 | ₩142,328 | ₩144,648 | +0.50% | 176.3만 |
|---|
| 2026.03.17 | ₩146,364 | ₩147,652 | ₩143,830 | ₩146,110 | -0.17% | 154.4만 |
|---|
| 2026.03.16 | ₩143,642 | ₩145,989 | ₩143,132 | ₩144,701 | +0.74% | 161.2만 |
|---|
| 2026.03.13 | ₩139,672 | ₩142,931 | ₩138,935 | ₩142,770 | +2.22% | 170.5만 |
|---|
| 2026.03.12 | ₩142,207 | ₩143,910 | ₩137,621 | ₩138,197 | -2.82% | 146.4만 |
|---|
| 2026.03.11 | ₩142,636 | ₩144,608 | ₩141,174 | ₩143,937 | +0.91% | 138.8만 |
|---|
| 2026.03.10 | ₩141,912 | ₩145,452 | ₩140,839 | ₩142,502 | +0.42% | 172만 |
|---|
| 2026.03.09 | ₩142,703 | ₩144,393 | ₩137,768 | ₩143,830 | +0.79% | 171.2만 |
|---|
| 2026.03.06 | ₩146,606 | ₩147,424 | ₩141,429 | ₩147,182 | +0.39% | 284.7만 |
|---|
| 2026.03.05 | ₩155,028 | ₩155,980 | ₩148,376 | ₩149,556 | -3.53% | 165.6만 |
|---|
| 2026.03.04 | ₩154,384 | ₩159,145 | ₩153,016 | ₩156,704 | +1.50% | 201.7만 |
|---|
| 2026.03.03 | ₩150,991 | ₩155,779 | ₩148,336 | ₩153,633 | +1.75% | 205.6만 |
|---|
| 2026.03.02 | ₩160,057 | ₩161,653 | ₩155,081 | ₩156,516 | -2.21% | 190.7만 |
|---|
| 2026.02.27 | ₩162,269 | ₩165,260 | ₩160,472 | ₩163,704 | +0.88% | 156.8만 |
|---|
| 2026.02.26 | ₩165,622 | ₩167,607 | ₩158,085 | ₩163,986 | -0.99% | 183.6만 |
|---|
| 2026.02.25 | ₩172,314 | ₩178,121 | ₩165,233 | ₩165,595 | -3.90% | 274.4만 |
|---|
| 2026.02.24 | ₩173,977 | ₩178,067 | ₩169,028 | ₩169,820 | -2.39% | 220.9만 |
|---|
| 2026.02.23 | ₩177,611 | ₩179,033 | ₩172,314 | ₩173,494 | -2.32% | 118.9만 |
|---|
| 2026.02.20 | ₩178,215 | ₩182,064 | ₩175,761 | ₩177,973 | -0.14% | 143만 |
|---|
| 2026.02.19 | ₩178,912 | ₩182,010 | ₩176,565 | ₩176,592 | -1.30% | 93.1만 |
|---|
| 2026.02.18 | ₩179,797 | ₩183,056 | ₩179,033 | ₩180,186 | +0.22% | 106.6만 |
|---|
| 2026.02.17 | ₩180,213 | ₩180,575 | ₩175,211 | ₩179,113 | -0.61% | 103만 |
|---|
| 2026.02.13 | ₩179,945 | ₩181,916 | ₩178,255 | ₩179,958 | +0.01% | 106.3만 |
|---|
| 2026.02.12 | ₩186,623 | ₩191,773 | ₩180,763 | ₩181,353 | -2.82% | 99만 |
|---|
| 2026.02.11 | ₩184,397 | ₩186,100 | ₩182,694 | ₩185,671 | +0.69% | 69.3만 |
|---|
| 2026.02.10 | ₩184,411 | ₩186,744 | ₩183,284 | ₩185,027 | +0.33% | 105.3만 |
|---|
| 2026.02.09 | ₩181,943 | ₩183,579 | ₩180,025 | ₩182,050 | +0.06% | 106.9만 |
|---|
| 2026.02.06 | ₩178,644 | ₩183,338 | ₩175,720 | ₩182,037 | +1.90% | 207.8만 |
|---|
| 2026.02.05 | ₩177,799 | ₩180,857 | ₩175,573 | ₩177,330 | -0.26% | 148.5만 |
|---|
| 2026.02.04 | ₩169,914 | ₩178,738 | ₩168,143 | ₩178,134 | +4.84% | 177.4만 |
|---|
| 2026.02.03 | ₩163,543 | ₩173,172 | ₩162,350 | ₩167,580 | +2.47% | 302.9만 |
|---|
| 2026.02.02 | ₩161,237 | ₩165,877 | ₩159,802 | ₩163,839 | +1.61% | 135.6만 |
|---|
| 2026.01.30 | ₩160,928 | ₩162,390 | ₩156,919 | ₩160,714 | -0.13% | 179.4만 |
|---|
| 2026.01.29 | ₩163,208 | ₩164,120 | ₩156,744 | ₩160,767 | -1.50% | 204.4만 |
|---|
| 2026.01.28 | ₩162,337 | ₩164,737 | ₩160,928 | ₩161,693 | -0.40% | 189.2만 |
|---|
| 2026.01.27 | ₩163,624 | ₩164,522 | ₩162,109 | ₩162,551 | -0.66% | 117.8만 |
|---|
| 2026.01.26 | ₩167,956 | ₩168,036 | ₩164,254 | ₩164,496 | -2.06% | 101만 |
|---|
| 2026.01.23 | ₩166,480 | ₩168,800 | ₩165,555 | ₩166,816 | +0.20% | 104.8만 |
|---|
| 2026.01.22 | ₩168,251 | ₩170,209 | ₩165,542 | ₩168,090 | -0.10% | 117.2만 |
|---|
| 2026.01.21 | ₩163,490 | ₩170,128 | ₩162,645 | ₩167,205 | +2.27% | 120.5만 |
|---|
| 2026.01.20 | ₩163,637 | ₩163,959 | ₩160,808 | ₩162,122 | -0.93% | 132.4만 |
|---|
| 2026.01.16 | ₩166,507 | ₩167,862 | ₩165,220 | ₩167,044 | +0.32% | 144.8만 |
|---|
| 2026.01.15 | ₩166,628 | ₩169,082 | ₩166,078 | ₩167,272 | +0.39% | 119.7만 |
|---|
| 2026.01.14 | ₩164,053 | ₩167,392 | ₩161,451 | ₩165,421 | +0.83% | 119.8만 |
|---|
| 2026.01.13 | ₩164,227 | ₩166,360 | ₩161,974 | ₩163,624 | -0.37% | 100.6만 |
|---|
| 2026.01.12 | ₩162,672 | ₩166,615 | ₩162,216 | ₩164,952 | +1.40% | 145만 |
|---|
| 2026.01.09 | ₩159,145 | ₩164,442 | ₩158,206 | ₩164,160 | +3.15% | 150.1만 |
|---|
| 2026.01.08 | ₩147,974 | ₩159,131 | ₩147,518 | ₩156,999 | +6.10% | 102.1만 |
|---|
| 2026.01.07 | ₩156,624 | ₩156,624 | ₩149,717 | ₩149,865 | -4.32% | 130.2만 |
|---|
| 2026.01.06 | ₩150,870 | ₩156,261 | ₩150,642 | ₩155,846 | +3.30% | 91.5만 |
|---|
| 2026.01.05 | ₩151,206 | ₩157,978 | ₩150,468 | ₩152,426 | +0.81% | 116.6만 |
|---|
| 2026.01.02 | ₩150,562 | ₩153,767 | ₩149,409 | ₩153,083 | +1.67% | 98.8만 |
|---|
| 2025.12.31 | ₩151,273 | ₩152,279 | ₩149,717 | ₩150,079 | -0.79% | 72.3만 |
|---|
| 2025.12.30 | ₩150,911 | ₩152,600 | ₩149,972 | ₩151,742 | +0.55% | 109.3만 |
|---|
| 2025.12.29 | ₩151,957 | ₩152,279 | ₩149,543 | ₩151,460 | -0.33% | 103.5만 |
|---|
| 2025.12.26 | ₩151,957 | ₩152,574 | ₩151,004 | ₩152,533 | +0.38% | 46.7만 |
|---|
| 2025.12.24 | ₩152,882 | ₩153,177 | ₩151,139 | ₩152,279 | -0.39% | 44.5만 |
|---|
| 2025.12.23 | ₩152,077 | ₩152,372 | ₩149,690 | ₩152,279 | +0.13% | 89.7만 |
|---|
| 2025.12.22 | ₩153,834 | ₩154,317 | ₩150,508 | ₩152,077 | -1.14% | 127.1만 |
|---|
| 2025.12.19 | ₩155,028 | ₩156,087 | ₩153,499 | ₩153,606 | -0.92% | 264.4만 |
|---|
| 2025.12.18 | ₩154,344 | ₩158,461 | ₩153,392 | ₩156,342 | +1.29% | 193.6만 |
|---|
| 2025.12.17 | ₩151,219 | ₩154,652 | ₩150,777 | ₩153,083 | +1.23% | 151.5만 |
|---|
| 2025.12.16 | ₩154,424 | ₩154,867 | ₩151,608 | ₩152,480 | -1.26% | 136.3만 |
|---|
| 2025.12.15 | ₩156,194 | ₩156,476 | ₩149,248 | ₩154,236 | -1.25% | 145.3만 |
|---|
| 2025.12.12 | ₩157,737 | ₩158,300 | ₩155,122 | ₩155,564 | -1.38% | 90.6만 |
|---|
| 2025.12.11 | ₩155,631 | ₩157,750 | ₩154,464 | ₩156,087 | +0.29% | 121.7만 |
|---|
| 2025.12.10 | ₩149,891 | ₩156,355 | ₩148,859 | ₩154,974 | +3.39% | 144.5만 |
|---|
| 2025.12.09 | ₩148,751 | ₩151,836 | ₩148,524 | ₩149,409 | +0.44% | 114.7만 |
|---|
| 2025.12.08 | ₩152,587 | ₩152,587 | ₩148,859 | ₩149,623 | -1.94% | 132.3만 |
|---|
| 2025.12.05 | ₩151,702 | ₩154,371 | ₩149,154 | ₩152,386 | +0.45% | 119.9만 |
|---|
| 2025.12.04 | ₩153,177 | ₩154,076 | ₩149,798 | ₩150,200 | -1.94% | 132.9만 |
|---|
| 2025.12.03 | ₩150,924 | ₩155,564 | ₩150,160 | ₩153,043 | +1.40% | 166.4만 |
|---|
| 2025.12.02 | ₩152,909 | ₩153,083 | ₩149,610 | ₩150,870 | -1.33% | 172.2만 |
|---|
| 2025.12.01 | ₩149,744 | ₩154,451 | ₩148,926 | ₩152,480 | +1.83% | 139.7만 |
|---|
| 2025.11.28 | ₩149,596 | ₩152,828 | ₩148,819 | ₩151,863 | +1.52% | 89만 |
|---|
| 2025.11.26 | ₩145,251 | ₩151,447 | ₩144,769 | ₩149,610 | +3.00% | 166.6만 |
|---|
| 2025.11.25 | ₩143,441 | ₩147,571 | ₩142,153 | ₩146,552 | +2.17% | 182.3만 |
|---|
| 2025.11.24 | ₩137,245 | ₩143,159 | ₩135,663 | ₩140,879 | +2.65% | 916.4만 |
|---|
| 2025.11.21 | ₩132,967 | ₩141,322 | ₩132,203 | ₩139,753 | +5.10% | 201.5만 |
|---|
| 2025.11.20 | ₩133,959 | ₩135,435 | ₩130,795 | ₩131,800 | -1.61% | 157.5만 |
|---|
| 2025.11.19 | ₩133,477 | ₩134,107 | ₩131,894 | ₩132,981 | -0.37% | 152.7만 |
|---|
| 2025.11.18 | ₩132,297 | ₩133,959 | ₩130,982 | ₩132,833 | +0.41% | 162.3만 |
|---|
| 2025.11.17 | ₩135,971 | ₩136,923 | ₩132,940 | ₩132,940 | -2.23% | 184만 |
|---|
| 2025.11.14 | ₩136,776 | ₩138,318 | ₩134,778 | ₩136,561 | -0.16% | 166.9만 |
|---|
| 2025.11.13 | ₩137,124 | ₩140,839 | ₩137,004 | ₩137,728 | +0.44% | 166.7만 |
|---|
| 2025.11.12 | ₩138,010 | ₩141,872 | ₩137,822 | ₩138,237 | +0.17% | 210.2만 |
|---|
| 2025.11.11 | ₩139,458 | ₩139,874 | ₩137,527 | ₩138,144 | -0.94% | 137.2만 |
|---|
| 2025.11.10 | ₩138,921 | ₩142,341 | ₩138,023 | ₩138,626 | -0.21% | 190.1만 |
|---|
| 2025.11.07 | ₩139,927 | ₩142,730 | ₩138,197 | ₩139,739 | -0.13% | 160.4만 |
|---|
| 2025.11.06 | ₩147,786 | ₩148,832 | ₩140,638 | ₩140,732 | -4.77% | 257.6만 |
|---|
| 2025.11.05 | ₩152,748 | ₩153,888 | ₩143,494 | ₩148,899 | -2.52% | 403.6만 |
|---|
| 2025.11.04 | ₩164,952 | ₩165,059 | ₩162,699 | ₩164,576 | -0.23% | 186.1만 |
|---|
| 2025.11.03 | ₩169,122 | ₩169,122 | ₩164,294 | ₩166,615 | -1.48% | 181만 |
|---|
| 2025.10.31 | ₩167,285 | ₩170,879 | ₩166,266 | ₩170,732 | +2.06% | 123.9만 |
|---|
| 2025.10.30 | ₩166,601 | ₩171,053 | ₩164,978 | ₩167,446 | +0.51% | 126.3만 |
|---|
| 2025.10.29 | ₩168,800 | ₩172,462 | ₩165,944 | ₩167,178 | -0.96% | 119.9만 |
|---|
| 2025.10.28 | ₩169,176 | ₩171,684 | ₩168,492 | ₩170,423 | +0.74% | 75.8만 |
|---|
| 2025.10.27 | ₩171,416 | ₩172,998 | ₩169,458 | ₩170,986 | -0.25% | 73.8만 |
|---|
| 2025.10.24 | ₩175,948 | ₩177,115 | ₩171,241 | ₩171,308 | -2.64% | 61.9만 |
|---|
| 2025.10.23 | ₩170,289 | ₩173,467 | ₩170,289 | ₩172,502 | +1.30% | 81.6만 |
|---|
| 2025.10.22 | ₩173,400 | ₩174,674 | ₩169,954 | ₩170,289 | -1.79% | 124.9만 |
|---|
| 2025.10.21 | ₩170,490 | ₩177,719 | ₩169,002 | ₩175,264 | +2.80% | 167.5만 |
|---|
| 2025.10.20 | ₩170,222 | ₩171,925 | ₩169,753 | ₩171,013 | +0.46% | 134.4만 |
|---|
| 2025.10.17 | ₩168,371 | ₩171,000 | ₩167,191 | ₩170,262 | +1.12% | 175.4만 |
|---|
| 2025.10.16 | ₩171,872 | ₩172,408 | ₩168,398 | ₩169,377 | -1.45% | 87.5만 |
|---|
| 2025.10.15 | ₩174,822 | ₩175,828 | ₩170,678 | ₩170,691 | -2.36% | 96.9만 |
|---|
| 2025.10.14 | ₩167,017 | ₩172,475 | ₩165,260 | ₩172,006 | +2.99% | 144.4만 |
|---|
| 2025.10.13 | ₩171,161 | ₩172,220 | ₩167,808 | ₩168,076 | -1.80% | 156.3만 |
|---|
| 2025.10.10 | ₩174,567 | ₩175,224 | ₩169,364 | ₩169,525 | -2.89% | 181.8만 |
|---|