시장 데이터를 불러오는 중
전체 종목
소시에다드 퀴미카 B ADR 과거 주가
Sociedad Quimica y Minera S.A. Common Stock · SQM · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sociedad Quimica y Minera S.A. Common Stock · SQM · NYSE
주요 사업 분야는 비금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,594 | ₩86,674 | ₩84,885 | ₩85,339 | -1.45% | 55.8만 |
| 2026.10.08 | ₩85,673 | ₩86,728 | ₩85,593 | ₩86,154 | +0.56% | 71.1만 |
| 2026.10.07 | ₩87,516 | ₩88,023 | ₩85,459 | ₩86,274 | -1.42% | 85만 |
| 2026.10.06 | ₩89,599 | ₩89,599 | ₩87,996 | ₩88,357 | -1.39% | 53.9만 |
| 2026.10.05 | ₩86,941 | ₩88,664 | ₩86,060 | ₩87,903 | +1.11% | 65.4만 |
| 2026.10.02 | ₩86,073 | ₩86,608 | ₩85,099 | ₩86,154 | +0.09% | 53.5만 |
| 2026.10.01 | ₩84,912 | ₩86,100 | ₩83,830 | ₩85,619 | +0.83% | 127.2만 |
| 2026.09.30 | ₩88,530 | ₩88,530 | ₩86,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,621 |
| -2.16% |
| 78.4만 |
| 2026.09.29 | ₩87,662 | ₩88,717 | ₩87,088 | ₩88,237 | +0.65% | 107.1만 |
|---|
| 2026.09.28 | ₩86,795 | ₩88,384 | ₩85,700 | ₩87,008 | +0.25% | 91.6만 |
|---|
| 2026.09.25 | ₩89,892 | ₩90,333 | ₩88,998 | ₩89,318 | -0.64% | 54만 |
|---|
| 2026.09.24 | ₩90,707 | ₩91,228 | ₩89,465 | ₩89,625 | -1.19% | 86.2만 |
|---|
| 2026.09.23 | ₩91,468 | ₩93,671 | ₩91,001 | ₩92,243 | +0.85% | 73.6만 |
|---|
| 2026.09.22 | ₩93,858 | ₩94,993 | ₩93,337 | ₩93,725 | -0.14% | 97.2만 |
|---|
| 2026.09.21 | ₩92,817 | ₩93,698 | ₩91,415 | ₩92,843 | +0.03% | 152.9만 |
|---|
| 2026.09.18 | ₩94,419 | ₩94,793 | ₩90,360 | ₩90,427 | -4.23% | 194만 |
|---|
| 2026.09.17 | ₩94,232 | ₩96,836 | ₩94,005 | ₩95,875 | +1.74% | 91.9만 |
|---|
| 2026.09.16 | ₩93,431 | ₩94,165 | ₩90,600 | ₩91,708 | -1.84% | 89만 |
|---|
| 2026.09.15 | ₩93,030 | ₩93,805 | ₩91,842 | ₩92,523 | -0.55% | 110.6만 |
|---|
| 2026.09.14 | ₩91,401 | ₩94,245 | ₩91,254 | ₩93,110 | +1.87% | 96.3만 |
|---|
| 2026.09.11 | ₩95,661 | ₩96,048 | ₩93,124 | ₩93,311 | -2.46% | 101.4만 |
|---|
| 2026.09.10 | ₩98,665 | ₩98,799 | ₩95,541 | ₩96,796 | -1.89% | 143.8만 |
|---|
| 2026.09.09 | ₩102,017 | ₩102,524 | ₩100,054 | ₩100,762 | -1.23% | 77.2만 |
|---|
| 2026.09.08 | ₩101,496 | ₩102,711 | ₩99,987 | ₩101,029 | -0.46% | 93.9만 |
|---|
| 2026.09.04 | ₩101,616 | ₩103,553 | ₩101,349 | ₩102,057 | +0.43% | 109.1만 |
|---|
| 2026.09.03 | ₩108,173 | ₩109,361 | ₩106,116 | ₩106,530 | -1.52% | 101.2만 |
|---|
| 2026.09.02 | ₩106,504 | ₩108,854 | ₩105,382 | ₩108,346 | +1.73% | 74.9만 |
|---|
| 2026.09.01 | ₩104,220 | ₩109,081 | ₩104,180 | ₩107,505 | +3.15% | 99.3만 |
|---|
| 2026.08.31 | ₩105,849 | ₩107,238 | ₩104,781 | ₩105,502 | -0.33% | 88.6만 |
|---|
| 2026.08.28 | ₩108,587 | ₩109,455 | ₩104,834 | ₩104,995 | -3.31% | 89.4만 |
|---|
| 2026.08.27 | ₩106,637 | ₩107,492 | ₩105,142 | ₩107,398 | +0.71% | 72.1만 |
|---|
| 2026.08.26 | ₩104,220 | ₩105,502 | ₩103,219 | ₩104,527 | +0.29% | 85.7만 |
|---|
| 2026.08.25 | ₩106,958 | ₩107,558 | ₩105,222 | ₩105,769 | -1.11% | 106.5만 |
|---|
| 2026.08.24 | ₩110,870 | ₩111,992 | ₩108,934 | ₩109,935 | -0.84% | 126.1만 |
|---|
| 2026.08.21 | ₩108,159 | ₩112,833 | ₩107,719 | ₩109,441 | +1.19% | 167.7만 |
|---|
| 2026.08.20 | ₩100,628 | ₩104,874 | ₩99,053 | ₩104,754 | +4.10% | 83.3만 |
|---|
| 2026.08.19 | ₩100,495 | ₩102,845 | ₩99,560 | ₩100,655 | +0.16% | 108.3만 |
|---|
| 2026.08.18 | ₩98,398 | ₩99,627 | ₩97,544 | ₩99,440 | +1.06% | 86.8만 |
|---|
| 2026.08.17 | ₩99,173 | ₩100,348 | ₩97,944 | ₩100,281 | +1.12% | 81.2만 |
|---|
| 2026.08.14 | ₩96,475 | ₩99,653 | ₩96,475 | ₩99,239 | +2.87% | 68.8만 |
|---|
| 2026.08.13 | ₩95,981 | ₩98,505 | ₩94,219 | ₩96,355 | +0.39% | 82.2만 |
|---|
| 2026.08.12 | ₩97,637 | ₩98,064 | ₩95,047 | ₩95,140 | -2.56% | 56만 |
|---|
| 2026.08.11 | ₩96,609 | ₩98,185 | ₩95,327 | ₩96,435 | -0.18% | 55.6만 |
|---|
| 2026.08.10 | ₩96,609 | ₩97,784 | ₩96,302 | ₩97,263 | +0.68% | 67만 |
|---|
| 2026.08.07 | ₩98,131 | ₩98,839 | ₩95,220 | ₩96,075 | -2.10% | 89.4만 |
|---|
| 2026.08.06 | ₩94,940 | ₩97,143 | ₩94,926 | ₩96,742 | +1.90% | 121.1만 |
|---|
| 2026.08.05 | ₩92,710 | ₩94,005 | ₩91,842 | ₩93,538 | +0.89% | 83.3만 |
|---|
| 2026.08.04 | ₩91,882 | ₩91,909 | ₩89,852 | ₩91,575 | -0.33% | 121.8만 |
|---|
| 2026.08.03 | ₩90,106 | ₩90,213 | ₩88,223 | ₩89,505 | -0.67% | 64.9만 |
|---|
| 2026.07.31 | ₩90,440 | ₩91,108 | ₩88,450 | ₩89,545 | -0.99% | 109.2만 |
|---|
| 2026.07.30 | ₩91,014 | ₩92,656 | ₩89,906 | ₩91,375 | +0.40% | 185.5만 |
|---|
| 2026.07.29 | ₩91,148 | ₩91,695 | ₩89,131 | ₩90,200 | -1.04% | 108.5만 |
|---|
| 2026.07.28 | ₩90,613 | ₩90,800 | ₩87,676 | ₩89,292 | -1.46% | 134.6만 |
|---|
| 2026.07.27 | ₩93,591 | ₩93,591 | ₩89,532 | ₩91,855 | -1.85% | 70.8만 |
|---|
| 2026.07.24 | ₩92,803 | ₩94,459 | ₩91,615 | ₩91,775 | -1.11% | 45.5만 |
|---|
| 2026.07.23 | ₩93,231 | ₩95,247 | ₩92,269 | ₩92,563 | -0.72% | 58.7만 |
|---|
| 2026.07.22 | ₩92,389 | ₩94,833 | ₩91,842 | ₩92,416 | +0.03% | 83.7만 |
|---|
| 2026.07.21 | ₩92,202 | ₩92,723 | ₩89,105 | ₩91,922 | -0.30% | 68.1만 |
|---|
| 2026.07.20 | ₩92,964 | ₩93,337 | ₩89,772 | ₩90,386 | -2.77% | 112만 |
|---|
| 2026.07.17 | ₩87,435 | ₩93,511 | ₩87,395 | ₩93,217 | +6.61% | 195.2만 |
|---|
| 2026.07.16 | ₩94,272 | ₩95,180 | ₩87,903 | ₩88,570 | -6.05% | 99.6만 |
|---|
| 2026.07.15 | ₩97,490 | ₩97,490 | ₩93,778 | ₩95,501 | -2.04% | 181.5만 |
|---|
| 2026.07.14 | ₩98,131 | ₩99,093 | ₩96,609 | ₩97,410 | -0.73% | 92.6만 |
|---|
| 2026.07.13 | ₩97,076 | ₩98,104 | ₩95,915 | ₩96,061 | -1.05% | 69.3만 |
|---|
| 2026.07.10 | ₩99,012 | ₩99,119 | ₩96,556 | ₩97,731 | -1.29% | 68.7만 |
|---|
| 2026.07.09 | ₩99,947 | ₩100,481 | ₩97,597 | ₩98,932 | -1.02% | 68.7만 |
|---|
| 2026.07.08 | ₩96,515 | ₩99,707 | ₩95,741 | ₩99,386 | +2.97% | 89.6만 |
|---|
| 2026.07.07 | ₩95,474 | ₩98,078 | ₩95,474 | ₩98,011 | +2.66% | 79.3만 |
|---|
| 2026.07.06 | ₩97,570 | ₩98,585 | ₩97,063 | ₩98,171 | +0.62% | 51.3만 |
|---|
| 2026.07.02 | ₩99,293 | ₩101,082 | ₩95,875 | ₩97,076 | -2.23% | 93.6만 |
|---|
| 2026.07.01 | ₩97,517 | ₩100,615 | ₩97,517 | ₩99,106 | +1.63% | 81.4만 |
|---|
| 2026.06.30 | ₩97,504 | ₩99,186 | ₩96,462 | ₩98,866 | +1.40% | 124.3만 |
|---|
| 2026.06.29 | ₩95,621 | ₩95,621 | ₩91,642 | ₩93,284 | -2.44% | 67.2만 |
|---|
| 2026.06.26 | ₩94,806 | ₩95,834 | ₩93,872 | ₩95,594 | +0.83% | 107.7만 |
|---|
| 2026.06.25 | ₩99,827 | ₩99,827 | ₩96,275 | ₩97,624 | -2.21% | 108만 |
|---|
| 2026.06.24 | ₩102,538 | ₩104,153 | ₩100,682 | ₩100,922 | -1.58% | 88.9만 |
|---|
| 2026.06.23 | ₩101,923 | ₩103,165 | ₩100,949 | ₩102,150 | +0.22% | 69.5만 |
|---|
| 2026.06.22 | ₩106,156 | ₩106,156 | ₩103,926 | ₩105,021 | -1.07% | 88.8만 |
|---|
| 2026.06.18 | ₩109,401 | ₩109,935 | ₩104,127 | ₩106,410 | -2.73% | 196.9만 |
|---|
| 2026.06.17 | ₩111,097 | ₩114,035 | ₩110,162 | ₩110,817 | -0.25% | 102.1만 |
|---|
| 2026.06.16 | ₩110,322 | ₩112,245 | ₩110,029 | ₩110,977 | +0.59% | 86.2만 |
|---|
| 2026.06.15 | ₩112,699 | ₩113,701 | ₩108,960 | ₩111,190 | -1.34% | 174.9만 |
|---|
| 2026.06.12 | ₩110,256 | ₩113,647 | ₩109,788 | ₩112,325 | +1.88% | 139.1만 |
|---|
| 2026.06.11 | ₩101,096 | ₩107,892 | ₩100,962 | ₩107,412 | +6.25% | 121.1만 |
|---|
| 2026.06.10 | ₩99,293 | ₩101,883 | ₩98,358 | ₩99,133 | -0.16% | 119만 |
|---|
| 2026.06.09 | ₩100,548 | ₩101,376 | ₩97,343 | ₩101,029 | +0.48% | 145.6만 |
|---|
| 2026.06.08 | ₩101,483 | ₩101,483 | ₩96,502 | ₩97,156 | -4.26% | 123.9만 |
|---|
| 2026.06.05 | ₩103,099 | ₩103,219 | ₩99,653 | ₩100,722 | -2.31% | 125.4만 |
|---|
| 2026.06.04 | ₩103,793 | ₩105,689 | ₩102,845 | ₩103,739 | -0.05% | 96.9만 |
|---|
| 2026.06.03 | ₩107,078 | ₩107,732 | ₩104,781 | ₩104,928 | -2.01% | 186.8만 |
|---|
| 2026.06.02 | ₩108,760 | ₩109,935 | ₩104,861 | ₩107,946 | -0.75% | 190.8만 |
|---|
| 2026.06.01 | ₩112,165 | ₩113,727 | ₩109,535 | ₩111,391 | -0.69% | 81.7만 |
|---|
| 2026.05.29 | ₩111,511 | ₩116,865 | ₩111,511 | ₩114,662 | +2.83% | 112.5만 |
|---|
| 2026.05.28 | ₩112,165 | ₩112,753 | ₩110,870 | ₩112,232 | +0.06% | 134.6만 |
|---|
| 2026.05.27 | ₩104,193 | ₩113,407 | ₩104,167 | ₩112,085 | +7.57% | 261.8만 |
|---|
| 2026.05.26 | ₩108,239 | ₩109,735 | ₩106,944 | ₩107,398 | -0.78% | 110.6만 |
|---|
| 2026.05.22 | ₩106,170 | ₩108,547 | ₩105,782 | ₩107,064 | +0.84% | 92.5만 |
|---|
| 2026.05.21 | ₩107,986 | ₩108,373 | ₩105,609 | ₩105,876 | -1.95% | 51.6만 |
|---|
| 2026.05.20 | ₩108,052 | ₩108,880 | ₩106,677 | ₩108,667 | +0.57% | 93.2만 |
|---|
| 2026.05.19 | ₩108,733 | ₩109,067 | ₩105,489 | ₩107,425 | -1.20% | 105.6만 |
|---|
| 2026.05.18 | ₩113,407 | ₩113,594 | ₩109,722 | ₩110,376 | -2.67% | 109.1만 |
|---|
| 2026.05.15 | ₩112,165 | ₩113,327 | ₩110,349 | ₩112,512 | +0.31% | 134.2만 |
|---|
| 2026.05.14 | ₩120,177 | ₩120,511 | ₩115,063 | ₩115,904 | -3.56% | 123.1만 |
|---|
| 2026.05.13 | ₩126,359 | ₩127,842 | ₩120,911 | ₩122,340 | -3.18% | 91.7만 |
|---|
| 2026.05.12 | ₩122,247 | ₩126,974 | ₩121,459 | ₩126,359 | +3.36% | 88만 |
|---|
| 2026.05.11 | ₩125,345 | ₩127,401 | ₩123,742 | ₩124,744 | -0.48% | 135.6만 |
|---|
| 2026.05.08 | ₩121,619 | ₩123,809 | ₩119,870 | ₩122,033 | +0.34% | 99만 |
|---|
| 2026.05.07 | ₩128,189 | ₩130,859 | ₩122,247 | ₩122,313 | -4.58% | 147.8만 |
|---|
| 2026.05.06 | ₩125,465 | ₩127,601 | ₩122,581 | ₩124,797 | -0.53% | 150.8만 |
|---|
| 2026.05.05 | ₩122,380 | ₩126,733 | ₩121,993 | ₩123,702 | +1.08% | 111.7만 |
|---|
| 2026.05.04 | ₩124,170 | ₩124,370 | ₩119,282 | ₩119,843 | -3.48% | 107.5만 |
|---|
| 2026.05.01 | ₩121,793 | ₩123,916 | ₩120,684 | ₩123,756 | +1.61% | 57.7만 |
|---|
| 2026.04.30 | ₩123,382 | ₩124,343 | ₩121,165 | ₩123,075 | -0.25% | 141만 |
|---|
| 2026.04.29 | ₩121,873 | ₩122,808 | ₩119,095 | ₩121,526 | -0.28% | 121.8만 |
|---|
| 2026.04.28 | ₩119,109 | ₩122,153 | ₩117,333 | ₩119,403 | +0.25% | 142.9만 |
|---|
| 2026.04.27 | ₩119,149 | ₩122,260 | ₩116,932 | ₩121,900 | +2.31% | 132.1만 |
|---|
| 2026.04.24 | ₩117,199 | ₩120,164 | ₩115,730 | ₩118,561 | +1.16% | 120.2만 |
|---|
| 2026.04.23 | ₩115,891 | ₩116,438 | ₩112,138 | ₩114,101 | -1.54% | 106만 |
|---|
| 2026.04.22 | ₩118,000 | ₩118,241 | ₩114,542 | ₩116,104 | -1.61% | 85.4만 |
|---|
| 2026.04.21 | ₩117,506 | ₩118,094 | ₩114,302 | ₩116,465 | -0.89% | 96.3만 |
|---|
| 2026.04.20 | ₩118,842 | ₩120,951 | ₩117,453 | ₩118,067 | -0.65% | 137.8만 |
|---|
| 2026.04.17 | ₩125,972 | ₩125,972 | ₩117,466 | ₩118,575 | -5.87% | 212.9만 |
|---|
| 2026.04.16 | ₩119,403 | ₩127,468 | ₩119,403 | ₩127,267 | +6.59% | 232.5만 |
|---|
| 2026.04.15 | ₩118,535 | ₩120,017 | ₩116,278 | ₩116,999 | -1.30% | 107.2만 |
|---|
| 2026.04.14 | ₩118,174 | ₩120,845 | ₩116,572 | ₩118,748 | +0.49% | 161만 |
|---|
| 2026.04.13 | ₩110,696 | ₩118,681 | ₩110,696 | ₩117,012 | +5.71% | 253.5만 |
|---|
| 2026.04.10 | ₩110,523 | ₩114,836 | ₩109,134 | ₩109,655 | -0.79% | 154.1만 |
|---|
| 2026.04.09 | ₩110,109 | ₩112,819 | ₩107,799 | ₩109,722 | -0.35% | 106.2만 |
|---|
| 2026.04.08 | ₩108,827 | ₩111,164 | ₩107,465 | ₩110,136 | +1.20% | 131.7만 |
|---|
| 2026.04.07 | ₩106,717 | ₩107,091 | ₩104,153 | ₩104,848 | -1.75% | 105.9만 |
|---|
| 2026.04.06 | ₩111,217 | ₩112,873 | ₩106,650 | ₩107,425 | -3.41% | 99.7만 |
|---|
| 2026.04.02 | ₩108,373 | ₩112,659 | ₩107,505 | ₩111,110 | +2.53% | 148.1만 |
|---|
| 2026.04.01 | ₩110,950 | ₩111,885 | ₩107,946 | ₩109,254 | -1.53% | 79.4만 |
|---|
| 2026.03.31 | ₩107,572 | ₩109,201 | ₩103,993 | ₩108,079 | +0.47% | 229.7만 |
|---|
| 2026.03.30 | ₩112,072 | ₩114,956 | ₩107,585 | ₩108,052 | -3.59% | 241.1만 |
|---|
| 2026.03.27 | ₩104,821 | ₩111,070 | ₩104,647 | ₩110,429 | +5.35% | 391.1만 |
|---|
| 2026.03.26 | ₩103,806 | ₩105,903 | ₩103,005 | ₩103,312 | -0.48% | 71.1만 |
|---|
| 2026.03.25 | ₩104,007 | ₩106,824 | ₩103,806 | ₩105,702 | +1.63% | 131.6만 |
|---|
| 2026.03.24 | ₩99,386 | ₩103,232 | ₩98,705 | ₩102,738 | +3.37% | 99.1만 |
|---|
| 2026.03.23 | ₩96,662 | ₩101,376 | ₩95,688 | ₩100,668 | +4.14% | 136.8만 |
|---|
| 2026.03.20 | ₩98,732 | ₩99,827 | ₩92,830 | ₩95,020 | -3.76% | 107.2만 |
|---|
| 2026.03.19 | ₩97,156 | ₩99,827 | ₩94,967 | ₩99,694 | +2.61% | 79만 |
|---|
| 2026.03.18 | ₩102,110 | ₩102,578 | ₩100,107 | ₩100,188 | -1.88% | 48만 |
|---|
| 2026.03.17 | ₩102,471 | ₩103,900 | ₩101,777 | ₩102,965 | +0.48% | 87.6만 |
|---|
| 2026.03.16 | ₩100,815 | ₩104,113 | ₩100,588 | ₩101,950 | +1.13% | 74.5만 |
|---|
| 2026.03.13 | ₩101,964 | ₩102,604 | ₩98,826 | ₩99,413 | -2.50% | 77.8만 |
|---|
| 2026.03.12 | ₩100,962 | ₩102,404 | ₩99,480 | ₩101,042 | +0.08% | 84만 |
|---|
| 2026.03.11 | ₩100,188 | ₩104,087 | ₩100,081 | ₩103,940 | +3.75% | 62.9만 |
|---|
| 2026.03.10 | ₩102,498 | ₩102,858 | ₩100,882 | ₩102,231 | -0.26% | 91.2만 |
|---|
| 2026.03.09 | ₩92,670 | ₩100,441 | ₩91,922 | ₩100,148 | +8.07% | 113.6만 |
|---|
| 2026.03.06 | ₩92,002 | ₩96,502 | ₩91,882 | ₩93,992 | +2.16% | 116.3만 |
|---|
| 2026.03.05 | ₩94,432 | ₩94,686 | ₩92,536 | ₩94,299 | -0.14% | 152.5만 |
|---|
| 2026.03.04 | ₩96,288 | ₩97,103 | ₩94,219 | ₩96,168 | -0.12% | 92.8만 |
|---|
| 2026.03.03 | ₩91,161 | ₩94,926 | ₩87,662 | ₩91,869 | +0.78% | 261만 |
|---|
| 2026.03.02 | ₩97,824 | ₩102,364 | ₩95,567 | ₩100,989 | +3.24% | 105.3만 |
|---|
| 2026.02.27 | ₩103,686 | ₩104,274 | ₩100,575 | ₩101,883 | -1.74% | 126.6만 |
|---|
| 2026.02.26 | ₩104,367 | ₩105,449 | ₩102,257 | ₩104,113 | -0.24% | 146.5만 |
|---|
| 2026.02.25 | ₩105,515 | ₩109,054 | ₩104,955 | ₩106,210 | +0.66% | 271.5만 |
|---|
| 2026.02.24 | ₩100,148 | ₩102,791 | ₩99,760 | ₩102,444 | +2.29% | 141.6만 |
|---|
| 2026.02.23 | ₩96,128 | ₩97,797 | ₩94,913 | ₩97,570 | +1.50% | 74.8만 |
|---|
| 2026.02.20 | ₩95,794 | ₩97,156 | ₩95,300 | ₩95,955 | +0.17% | 58.1만 |
|---|
| 2026.02.19 | ₩93,952 | ₩96,609 | ₩92,897 | ₩96,275 | +2.47% | 87.2만 |
|---|
| 2026.02.18 | ₩98,145 | ₩98,826 | ₩96,529 | ₩97,183 | -0.98% | 65.9만 |
|---|
| 2026.02.17 | ₩94,099 | ₩97,076 | ₩93,805 | ₩96,676 | +2.74% | 100.6만 |
|---|
| 2026.02.13 | ₩93,992 | ₩95,113 | ₩91,708 | ₩94,686 | +0.74% | 141.5만 |
|---|
| 2026.02.12 | ₩99,613 | ₩101,202 | ₩93,124 | ₩93,618 | -6.02% | 184.3만 |
|---|
| 2026.02.11 | ₩96,449 | ₩101,056 | ₩94,940 | ₩100,468 | +4.17% | 234.5만 |
|---|
| 2026.02.10 | ₩93,765 | ₩94,980 | ₩92,670 | ₩93,845 | +0.09% | 128.1만 |
|---|
| 2026.02.09 | ₩95,888 | ₩96,262 | ₩94,472 | ₩95,007 | -0.92% | 98.4만 |
|---|
| 2026.02.06 | ₩96,916 | ₩97,464 | ₩94,793 | ₩95,447 | -1.52% | 111.6만 |
|---|
| 2026.02.05 | ₩94,459 | ₩97,010 | ₩93,351 | ₩94,566 | +0.11% | 221.2만 |
|---|
| 2026.02.04 | ₩104,888 | ₩105,676 | ₩97,290 | ₩98,518 | -6.07% | 299.8만 |
|---|
| 2026.02.03 | ₩104,621 | ₩105,903 | ₩103,205 | ₩105,889 | +1.21% | 168.4만 |
|---|
| 2026.02.02 | ₩101,056 | ₩103,072 | ₩100,148 | ₩100,481 | -0.57% | 172.8만 |
|---|
| 2026.01.30 | ₩103,165 | ₩106,717 | ₩101,830 | ₩102,604 | -0.54% | 244만 |
|---|
| 2026.01.29 | ₩110,122 | ₩111,551 | ₩106,837 | ₩109,014 | -1.01% | 155.5만 |
|---|
| 2026.01.28 | ₩113,407 | ₩113,487 | ₩108,466 | ₩111,591 | -1.60% | 156.2만 |
|---|
| 2026.01.27 | ₩113,340 | ₩113,901 | ₩111,631 | ₩112,659 | -0.60% | 124.5만 |
|---|
| 2026.01.26 | ₩113,247 | ₩115,009 | ₩111,498 | ₩112,179 | -0.94% | 133.1만 |
|---|
| 2026.01.23 | ₩113,501 | ₩114,836 | ₩112,192 | ₩114,075 | +0.51% | 121.9만 |
|---|
| 2026.01.22 | ₩108,239 | ₩112,419 | ₩107,211 | ₩111,952 | +3.43% | 173.8만 |
|---|
| 2026.01.21 | ₩110,590 | ₩110,817 | ₩108,159 | ₩109,241 | -1.22% | 178.9만 |
|---|
| 2026.01.20 | ₩102,150 | ₩107,038 | ₩100,415 | ₩107,024 | +4.77% | 161만 |
|---|
| 2026.01.16 | ₩103,165 | ₩104,113 | ₩101,750 | ₩103,526 | +0.35% | 170.8만 |
|---|
| 2026.01.15 | ₩111,003 | ₩111,097 | ₩105,636 | ₩106,263 | -4.27% | 252.4만 |
|---|
| 2026.01.14 | ₩107,492 | ₩111,631 | ₩106,210 | ₩111,070 | +3.33% | 218.1만 |
|---|
| 2026.01.13 | ₩106,917 | ₩108,960 | ₩106,143 | ₩108,133 | +1.14% | 220.2만 |
|---|
| 2026.01.12 | ₩103,659 | ₩104,527 | ₩101,750 | ₩103,833 | +0.17% | 152.1만 |
|---|
| 2026.01.09 | ₩98,532 | ₩99,613 | ₩97,864 | ₩99,346 | +0.83% | 92.2만 |
|---|
| 2026.01.08 | ₩98,852 | ₩100,148 | ₩97,624 | ₩98,892 | +0.04% | 134.5만 |
|---|
| 2026.01.07 | ₩98,665 | ₩101,202 | ₩98,532 | ₩100,281 | +1.64% | 231.9만 |
|---|
| 2026.01.06 | ₩97,437 | ₩101,069 | ₩97,143 | ₩99,520 | +2.14% | 195.9만 |
|---|
| 2026.01.05 | ₩93,858 | ₩94,619 | ₩92,843 | ₩93,658 | -0.21% | 82.5만 |
|---|
| 2026.01.02 | ₩93,605 | ₩94,272 | ₩91,468 | ₩93,110 | -0.53% | 74.6만 |
|---|
| 2025.12.31 | ₩91,321 | ₩92,229 | ₩91,321 | ₩91,869 | +0.60% | 37.9만 |
|---|
| 2025.12.30 | ₩94,593 | ₩94,593 | ₩91,762 | ₩92,109 | -2.63% | 91.3만 |
|---|
| 2025.12.29 | ₩92,924 | ₩94,793 | ₩92,136 | ₩93,564 | +0.69% | 109.7만 |
|---|
| 2025.12.26 | ₩96,556 | ₩96,889 | ₩95,127 | ₩95,661 | -0.93% | 67.4만 |
|---|
| 2025.12.24 | ₩95,380 | ₩95,421 | ₩93,538 | ₩94,673 | -0.74% | 40.3만 |
|---|
| 2025.12.23 | ₩94,873 | ₩96,142 | ₩94,446 | ₩94,659 | -0.23% | 70.6만 |
|---|
| 2025.12.22 | ₩93,618 | ₩94,472 | ₩92,403 | ₩93,765 | +0.16% | 88.9만 |
|---|
| 2025.12.19 | ₩91,975 | ₩93,204 | ₩91,415 | ₩91,815 | -0.17% | 160만 |
|---|
| 2025.12.18 | ₩88,517 | ₩90,667 | ₩87,743 | ₩90,400 | +2.13% | 179.1만 |
|---|
| 2025.12.17 | ₩89,932 | ₩92,990 | ₩87,836 | ₩88,023 | -2.12% | 233.2만 |
|---|
| 2025.12.16 | ₩86,113 | ₩87,422 | ₩85,005 | ₩85,686 | -0.50% | 105.8만 |
|---|
| 2025.12.15 | ₩87,302 | ₩87,836 | ₩85,753 | ₩86,754 | -0.63% | 75만 |
|---|
| 2025.12.12 | ₩86,341 | ₩88,370 | ₩85,619 | ₩87,903 | +1.81% | 120.9만 |
|---|
| 2025.12.11 | ₩85,513 | ₩87,756 | ₩85,045 | ₩86,821 | +1.53% | 89.3만 |
|---|
| 2025.12.10 | ₩85,459 | ₩86,421 | ₩83,843 | ₩85,406 | -0.06% | 121만 |
|---|
| 2025.12.09 | ₩80,425 | ₩84,845 | ₩80,318 | ₩83,990 | +4.43% | 106.6만 |
|---|
| 2025.12.08 | ₩82,789 | ₩83,029 | ₩79,397 | ₩80,706 | -2.52% | 103.8만 |
|---|
| 2025.12.05 | ₩82,134 | ₩83,750 | ₩81,320 | ₩81,800 | -0.41% | 138.2만 |
|---|
| 2025.12.04 | ₩82,815 | ₩83,283 | ₩80,078 | ₩81,013 | -2.18% | 209.1만 |
|---|
| 2025.12.03 | ₩84,431 | ₩85,780 | ₩83,750 | ₩84,204 | -0.27% | 171.4만 |
|---|
| 2025.12.02 | ₩85,860 | ₩86,447 | ₩84,938 | ₩85,953 | +0.11% | 136.6만 |
|---|
| 2025.12.01 | ₩85,539 | ₩87,476 | ₩85,286 | ₩85,366 | -0.20% | 151.3만 |
|---|
| 2025.11.28 | ₩84,378 | ₩87,662 | ₩84,271 | ₩85,886 | +1.79% | 100.2만 |
|---|
| 2025.11.26 | ₩82,602 | ₩84,524 | ₩82,121 | ₩84,391 | +2.17% | 136.3만 |
|---|
| 2025.11.25 | ₩80,866 | ₩83,216 | ₩80,065 | ₩82,495 | +2.01% | 177만 |
|---|
| 2025.11.24 | ₩79,090 | ₩79,357 | ₩77,487 | ₩78,128 | -1.22% | 161.5만 |
|---|
| 2025.11.21 | ₩77,568 | ₩80,879 | ₩77,447 | ₩79,504 | +2.50% | 301.5만 |
|---|
| 2025.11.20 | ₩82,295 | ₩85,459 | ₩80,318 | ₩80,812 | -1.80% | 264.1만 |
|---|
| 2025.11.19 | ₩83,710 | ₩86,260 | ₩82,682 | ₩84,257 | +0.65% | 317.3만 |
|---|
| 2025.11.18 | ₩78,516 | ₩80,412 | ₩76,246 | ₩79,317 | +1.02% | 232.8만 |
|---|
| 2025.11.17 | ₩76,553 | ₩82,722 | ₩76,446 | ₩79,410 | +3.73% | 575.4만 |
|---|
| 2025.11.14 | ₩68,488 | ₩74,323 | ₩68,488 | ₩72,841 | +6.36% | 210.8만 |
|---|
| 2025.11.13 | ₩72,373 | ₩73,041 | ₩70,317 | ₩71,038 | -1.85% | 279.8만 |
|---|
| 2025.11.12 | ₩70,103 | ₩71,078 | ₩69,436 | ₩70,490 | +0.55% | 212.3만 |
|---|
| 2025.11.11 | ₩68,568 | ₩69,396 | ₩67,673 | ₩69,035 | +0.68% | 109.8만 |
|---|
| 2025.11.10 | ₩68,074 | ₩70,036 | ₩67,700 | ₩69,275 | +1.77% | 160.3만 |
|---|
| 2025.11.07 | ₩63,667 | ₩65,830 | ₩62,105 | ₩65,203 | +2.41% | 151.6만 |
|---|
| 2025.11.06 | ₩64,789 | ₩65,643 | ₩61,624 | ₩61,784 | -4.64% | 106.3만 |
|---|
| 2025.11.05 | ₩61,824 | ₩63,680 | ₩61,744 | ₩63,547 | +2.79% | 103.5만 |
|---|
| 2025.11.04 | ₩62,505 | ₩62,599 | ₩60,636 | ₩61,557 | -1.52% | 194.6만 |
|---|
| 2025.11.03 | ₩65,083 | ₩65,977 | ₩63,907 | ₩64,882 | -0.31% | 183.4만 |
|---|
| 2025.10.31 | ₩63,520 | ₩66,204 | ₩63,186 | ₩65,416 | +2.99% | 265.2만 |
|---|
| 2025.10.30 | ₩62,999 | ₩64,749 | ₩61,544 | ₩64,402 | +2.23% | 185.3만 |
|---|
| 2025.10.29 | ₩60,235 | ₩62,719 | ₩60,089 | ₩61,517 | +2.13% | 130.6만 |
|---|
| 2025.10.28 | ₩59,407 | ₩59,808 | ₩57,885 | ₩59,701 | +0.49% | 80.7만 |
|---|
| 2025.10.27 | ₩61,998 | ₩62,172 | ₩58,980 | ₩59,234 | -4.46% | 121.9만 |
|---|
| 2025.10.24 | ₩59,995 | ₩62,212 | ₩59,902 | ₩60,823 | +1.38% | 150.5만 |
|---|
| 2025.10.23 | ₩57,979 | ₩59,514 | ₩57,939 | ₩59,448 | +2.53% | 86.1만 |
|---|
| 2025.10.22 | ₩56,630 | ₩56,897 | ₩56,002 | ₩56,603 | -0.05% | 108.6만 |
|---|
| 2025.10.21 | ₩58,099 | ₩58,259 | ₩56,376 | ₩56,603 | -2.57% | 106.4만 |
|---|
| 2025.10.20 | ₩59,488 | ₩60,623 | ₩58,807 | ₩59,007 | -0.81% | 83.5만 |
|---|
| 2025.10.17 | ₩58,313 | ₩59,528 | ₩57,672 | ₩58,326 | +0.02% | 106.6만 |
|---|
| 2025.10.16 | ₩61,264 | ₩61,477 | ₩58,833 | ₩59,341 | -3.14% | 100.3만 |
|---|
| 2025.10.15 | ₩60,609 | ₩61,357 | ₩59,688 | ₩61,317 | +1.17% | 129.2만 |
|---|
| 2025.10.14 | ₩56,550 | ₩59,955 | ₩56,029 | ₩59,608 | +5.41% | 137.2만 |
|---|
| 2025.10.13 | ₩55,962 | ₩58,406 | ₩55,896 | ₩57,885 | +3.44% | 144.4만 |
|---|
| 2025.10.10 | ₩57,979 | ₩58,086 | ₩54,186 | ₩54,440 | -6.10% | 244.7만 |
|---|