시장 데이터를 불러오는 중
전체 종목
Chubb Limited Common Stock 과거 주가
Chubb Limited Common Stock · CB · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chubb Limited Common Stock · CB · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩457,762 | ₩461,368 | ₩455,359 | ₩455,666 | -0.46% | 103.3만 |
| 2026.10.08 | ₩447,746 | ₩460,701 | ₩447,746 | ₩459,111 | +2.54% | 123.5만 |
| 2026.10.07 | ₩446,478 | ₩450,457 | ₩445,489 | ₩446,985 | +0.11% | 105.2만 |
| 2026.10.06 | ₩440,842 | ₩448,721 | ₩439,974 | ₩446,331 | +1.25% | 127.7만 |
| 2026.10.05 | ₩441,630 | ₩444,448 | ₩439,119 | ₩441,363 | -0.06% | 271.6만 |
| 2026.10.02 | ₩441,657 | ₩443,393 | ₩438,505 | ₩441,897 | +0.05% | 198.7만 |
| 2026.10.01 | ₩434,365 | ₩443,206 | ₩434,031 | ₩442,445 | +1.86% | 136.8만 |
| 2026.09.30 | ₩441,937 | ₩442,031 | ₩434,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩434,365 |
| -1.71% |
| 143만 |
| 2026.09.29 | ₩439,787 | ₩443,940 | ₩438,224 | ₩443,486 | +0.84% | 121.1만 |
|---|
| 2026.09.28 | ₩445,837 | ₩446,384 | ₩440,281 | ₩442,538 | -0.74% | 269.3만 |
|---|
| 2026.09.25 | ₩447,706 | ₩448,107 | ₩444,421 | ₩445,209 | -0.56% | 152.2만 |
|---|
| 2026.09.24 | ₩450,471 | ₩452,808 | ₩447,039 | ₩447,172 | -0.73% | 117.1만 |
|---|
| 2026.09.23 | ₩448,721 | ₩453,609 | ₩446,384 | ₩447,666 | -0.24% | 182.1만 |
|---|
| 2026.09.22 | ₩449,095 | ₩450,911 | ₩444,795 | ₩448,414 | -0.15% | 144.8만 |
|---|
| 2026.09.21 | ₩453,596 | ₩455,853 | ₩450,364 | ₩450,404 | -0.70% | 93.4만 |
|---|
| 2026.09.18 | ₩453,275 | ₩456,387 | ₩451,780 | ₩454,918 | +0.36% | 432.4만 |
|---|
| 2026.09.17 | ₩456,454 | ₩457,602 | ₩450,377 | ₩456,601 | +0.03% | 149.4만 |
|---|
| 2026.09.16 | ₩454,397 | ₩460,100 | ₩453,663 | ₩456,106 | +0.38% | 153.8만 |
|---|
| 2026.09.15 | ₩455,879 | ₩457,696 | ₩453,623 | ₩456,547 | +0.15% | 161.9만 |
|---|
| 2026.09.14 | ₩457,682 | ₩459,365 | ₩453,863 | ₩456,534 | -0.25% | 92.4만 |
|---|
| 2026.09.11 | ₩455,011 | ₩455,011 | ₩448,281 | ₩451,726 | -0.72% | 115.1만 |
|---|
| 2026.09.10 | ₩455,666 | ₩457,936 | ₩450,351 | ₩452,287 | -0.74% | 121.6만 |
|---|
| 2026.09.09 | ₩447,867 | ₩451,940 | ₩445,556 | ₩450,885 | +0.67% | 128.2만 |
|---|
| 2026.09.08 | ₩454,063 | ₩456,347 | ₩449,563 | ₩449,576 | -0.99% | 161.8만 |
|---|
| 2026.09.04 | ₩461,408 | ₩464,320 | ₩455,011 | ₩456,187 | -1.13% | 240만 |
|---|
| 2026.09.03 | ₩456,774 | ₩466,123 | ₩454,985 | ₩465,081 | +1.82% | 193.4만 |
|---|
| 2026.09.02 | ₩452,981 | ₩456,841 | ₩451,392 | ₩453,289 | +0.07% | 173.6만 |
|---|
| 2026.09.01 | ₩455,265 | ₩458,056 | ₩451,085 | ₩452,380 | -0.63% | 120.8만 |
|---|
| 2026.08.31 | ₩454,357 | ₩454,557 | ₩451,739 | ₩452,194 | -0.48% | 189.3만 |
|---|
| 2026.08.28 | ₩453,409 | ₩456,066 | ₩451,379 | ₩453,956 | +0.12% | 120.7만 |
|---|
| 2026.08.27 | ₩456,066 | ₩456,561 | ₩449,576 | ₩451,806 | -0.93% | 119.6만 |
|---|
| 2026.08.26 | ₩457,776 | ₩463,465 | ₩457,602 | ₩459,098 | +0.29% | 99.9만 |
|---|
| 2026.08.25 | ₩461,248 | ₩462,370 | ₩455,933 | ₩458,217 | -0.66% | 178.3만 |
|---|
| 2026.08.24 | ₩458,016 | ₩463,131 | ₩457,469 | ₩461,849 | +0.84% | 244.8만 |
|---|
| 2026.08.21 | ₩458,911 | ₩461,328 | ₩454,958 | ₩455,385 | -0.77% | 196.8만 |
|---|
| 2026.08.20 | ₩455,252 | ₩459,819 | ₩454,317 | ₩457,896 | +0.58% | 206.8만 |
|---|
| 2026.08.19 | ₩460,019 | ₩465,348 | ₩454,985 | ₩455,292 | -1.03% | 171.4만 |
|---|
| 2026.08.18 | ₩463,278 | ₩465,789 | ₩459,886 | ₩461,128 | -0.46% | 152.4만 |
|---|
| 2026.08.17 | ₩460,674 | ₩464,066 | ₩455,038 | ₩455,212 | -1.19% | 138.3만 |
|---|
| 2026.08.14 | ₩460,073 | ₩461,675 | ₩457,669 | ₩458,924 | -0.25% | 243.3만 |
|---|
| 2026.08.13 | ₩461,181 | ₩463,412 | ₩457,549 | ₩460,073 | -0.24% | 204.3만 |
|---|
| 2026.08.12 | ₩459,632 | ₩465,682 | ₩457,776 | ₩458,510 | -0.24% | 120.4만 |
|---|
| 2026.08.11 | ₩463,011 | ₩466,937 | ₩462,824 | ₩463,505 | +0.11% | 110.4만 |
|---|
| 2026.08.10 | ₩467,552 | ₩469,087 | ₩461,408 | ₩465,148 | -0.51% | 127.8만 |
|---|
| 2026.08.07 | ₩468,593 | ₩470,917 | ₩465,014 | ₩467,832 | -0.16% | 135.5만 |
|---|
| 2026.08.06 | ₩475,738 | ₩476,566 | ₩469,248 | ₩472,800 | -0.62% | 163만 |
|---|
| 2026.08.05 | ₩466,537 | ₩471,024 | ₩464,747 | ₩470,810 | +0.92% | 136.7만 |
|---|
| 2026.08.04 | ₩459,993 | ₩466,149 | ₩457,028 | ₩465,148 | +1.12% | 152.2만 |
|---|
| 2026.08.03 | ₩468,740 | ₩472,239 | ₩463,011 | ₩465,054 | -0.79% | 163.6만 |
|---|
| 2026.07.31 | ₩466,870 | ₩472,827 | ₩463,425 | ₩468,326 | +0.31% | 136.3만 |
|---|
| 2026.07.30 | ₩478,583 | ₩479,905 | ₩463,412 | ₩467,618 | -2.29% | 161.6만 |
|---|
| 2026.07.29 | ₩487,450 | ₩488,665 | ₩481,561 | ₩483,310 | -0.85% | 185.8만 |
|---|
| 2026.07.28 | ₩482,816 | ₩487,677 | ₩481,240 | ₩485,447 | +0.54% | 213.8만 |
|---|
| 2026.07.27 | ₩479,411 | ₩483,564 | ₩477,074 | ₩479,317 | -0.02% | 175.1만 |
|---|
| 2026.07.24 | ₩474,937 | ₩481,107 | ₩472,733 | ₩480,439 | +1.16% | 221.8만 |
|---|
| 2026.07.23 | ₩458,590 | ₩471,932 | ₩456,440 | ₩471,758 | +2.87% | 261.1만 |
|---|
| 2026.07.22 | ₩461,408 | ₩467,378 | ₩451,459 | ₩458,377 | -0.66% | 461.9만 |
|---|
| 2026.07.21 | ₩465,976 | ₩474,790 | ₩465,108 | ₩473,828 | +1.69% | 236.5만 |
|---|
| 2026.07.20 | ₩470,450 | ₩473,641 | ₩468,193 | ₩470,797 | +0.07% | 138.9만 |
|---|
| 2026.07.17 | ₩465,548 | ₩473,575 | ₩464,013 | ₩470,303 | +1.02% | 298.5만 |
|---|
| 2026.07.16 | ₩451,459 | ₩459,004 | ₩451,392 | ₩459,004 | +1.67% | 246.2만 |
|---|
| 2026.07.15 | ₩456,213 | ₩456,213 | ₩446,104 | ₩450,644 | -1.22% | 195.6만 |
|---|
| 2026.07.14 | ₩469,662 | ₩473,655 | ₩462,236 | ₩462,370 | -1.55% | 180만 |
|---|
| 2026.07.13 | ₩470,757 | ₩475,030 | ₩467,057 | ₩473,748 | +0.64% | 165만 |
|---|
| 2026.07.10 | ₩465,762 | ₩465,909 | ₩458,176 | ₩464,520 | -0.27% | 171.9만 |
|---|
| 2026.07.09 | ₩473,187 | ₩474,910 | ₩462,276 | ₩464,480 | -1.84% | 180.7만 |
|---|
| 2026.07.08 | ₩481,881 | ₩481,921 | ₩473,775 | ₩474,216 | -1.59% | 134.7만 |
|---|
| 2026.07.07 | ₩477,367 | ₩487,838 | ₩477,367 | ₩479,838 | +0.52% | 159.6만 |
|---|
| 2026.07.06 | ₩479,598 | ₩482,108 | ₩471,491 | ₩476,139 | -0.72% | 216.6만 |
|---|
| 2026.07.02 | ₩469,475 | ₩482,549 | ₩466,884 | ₩482,335 | +2.74% | 149.9만 |
|---|
| 2026.07.01 | ₩459,018 | ₩471,358 | ₩457,295 | ₩469,728 | +2.33% | 237.5만 |
|---|
| 2026.06.30 | ₩458,564 | ₩460,540 | ₩453,809 | ₩455,051 | -0.77% | 134.3만 |
|---|
| 2026.06.29 | ₩454,063 | ₩458,964 | ₩452,981 | ₩458,457 | +0.97% | 150.1만 |
|---|
| 2026.06.26 | ₩447,412 | ₩457,682 | ₩442,605 | ₩455,986 | +1.92% | 334만 |
|---|
| 2026.06.25 | ₩446,304 | ₩451,219 | ₩440,735 | ₩441,804 | -1.01% | 114.4만 |
|---|
| 2026.06.24 | ₩446,050 | ₩450,644 | ₩441,296 | ₩447,586 | +0.34% | 134.9만 |
|---|
| 2026.06.23 | ₩441,884 | ₩444,942 | ₩435,887 | ₩443,526 | +0.37% | 122.6만 |
|---|
| 2026.06.22 | ₩434,525 | ₩440,748 | ₩433,457 | ₩434,298 | -0.05% | 175.6만 |
|---|
| 2026.06.18 | ₩438,024 | ₩440,642 | ₩430,025 | ₩431,894 | -1.40% | 296만 |
|---|
| 2026.06.17 | ₩437,450 | ₩442,311 | ₩435,553 | ₩437,984 | +0.12% | 143.3만 |
|---|
| 2026.06.16 | ₩440,067 | ₩443,366 | ₩435,366 | ₩439,226 | -0.19% | 104.6만 |
|---|
| 2026.06.15 | ₩433,978 | ₩438,638 | ₩432,295 | ₩436,635 | +0.61% | 140.9만 |
|---|
| 2026.06.12 | ₩434,859 | ₩438,905 | ₩426,966 | ₩438,224 | +0.77% | 159.5만 |
|---|
| 2026.06.11 | ₩441,483 | ₩444,434 | ₩437,610 | ₩437,944 | -0.80% | 135.1만 |
|---|
| 2026.06.10 | ₩439,293 | ₩445,449 | ₩435,847 | ₩441,483 | +0.50% | 143.1만 |
|---|
| 2026.06.09 | ₩429,864 | ₩438,932 | ₩429,504 | ₩434,205 | +1.01% | 172만 |
|---|
| 2026.06.08 | ₩435,073 | ₩435,780 | ₩429,824 | ₩429,864 | -1.20% | 169.4만 |
|---|
| 2026.06.05 | ₩424,135 | ₩438,839 | ₩422,426 | ₩435,727 | +2.73% | 191.1만 |
|---|
| 2026.06.04 | ₩423,013 | ₩427,300 | ₩419,087 | ₩420,008 | -0.71% | 295.4만 |
|---|
| 2026.06.03 | ₩416,924 | ₩422,159 | ₩416,162 | ₩417,671 | +0.18% | 178.9만 |
|---|
| 2026.06.02 | ₩412,850 | ₩419,955 | ₩412,142 | ₩417,030 | +1.01% | 140.2만 |
|---|
| 2026.06.01 | ₩414,159 | ₩418,379 | ₩413,238 | ₩413,705 | -0.11% | 174.6만 |
|---|
| 2026.05.29 | ₩421,718 | ₩422,653 | ₩414,907 | ₩416,309 | -1.28% | 397만 |
|---|
| 2026.05.28 | ₩427,367 | ₩429,090 | ₩422,012 | ₩422,305 | -1.18% | 171.4만 |
|---|
| 2026.05.27 | ₩434,124 | ₩437,944 | ₩427,981 | ₩428,195 | -1.37% | 143.7만 |
|---|
| 2026.05.26 | ₩438,037 | ₩440,415 | ₩432,442 | ₩434,632 | -0.78% | 151만 |
|---|
| 2026.05.22 | ₩442,044 | ₩443,353 | ₩437,223 | ₩437,891 | -0.94% | 139.7만 |
|---|
| 2026.05.21 | ₩436,408 | ₩443,366 | ₩431,827 | ₩441,056 | +1.06% | 102.6만 |
|---|
| 2026.05.20 | ₩442,845 | ₩442,845 | ₩437,356 | ₩438,545 | -0.97% | 151.4만 |
|---|
| 2026.05.19 | ₩441,830 | ₩446,090 | ₩437,931 | ₩440,882 | -0.21% | 146만 |
|---|
| 2026.05.18 | ₩433,256 | ₩442,631 | ₩432,896 | ₩441,149 | +1.82% | 158.1만 |
|---|
| 2026.05.15 | ₩430,465 | ₩435,126 | ₩429,170 | ₩432,896 | +0.56% | 146.2만 |
|---|
| 2026.05.14 | ₩424,456 | ₩427,768 | ₩424,015 | ₩427,474 | +0.71% | 97만 |
|---|
| 2026.05.13 | ₩427,647 | ₩433,377 | ₩420,730 | ₩422,025 | -1.31% | 221.1만 |
|---|
| 2026.05.12 | ₩428,168 | ₩433,924 | ₩425,471 | ₩430,078 | +0.45% | 160.6만 |
|---|
| 2026.05.11 | ₩429,624 | ₩430,879 | ₩424,963 | ₩427,701 | -0.45% | 127.6만 |
|---|
| 2026.05.08 | ₩430,198 | ₩432,215 | ₩425,417 | ₩426,873 | -0.77% | 92.7만 |
|---|
| 2026.05.07 | ₩427,874 | ₩430,906 | ₩425,818 | ₩429,063 | +0.28% | 107.9만 |
|---|
| 2026.05.06 | ₩431,694 | ₩436,368 | ₩428,195 | ₩429,891 | -0.42% | 133.2만 |
|---|
| 2026.05.05 | ₩433,537 | ₩435,407 | ₩430,639 | ₩430,786 | -0.63% | 129.6만 |
|---|
| 2026.05.04 | ₩432,976 | ₩438,879 | ₩430,893 | ₩434,191 | +0.28% | 176.1만 |
|---|
| 2026.05.01 | ₩439,173 | ₩442,738 | ₩435,366 | ₩435,660 | -0.80% | 134.5만 |
|---|
| 2026.04.30 | ₩431,734 | ₩438,999 | ₩429,597 | ₩436,702 | +1.15% | 255.7만 |
|---|
| 2026.04.29 | ₩440,361 | ₩441,376 | ₩432,108 | ₩435,033 | -1.21% | 224.7만 |
|---|
| 2026.04.28 | ₩439,720 | ₩444,247 | ₩437,089 | ₩441,162 | +0.33% | 161.9만 |
|---|
| 2026.04.27 | ₩432,001 | ₩440,615 | ₩431,480 | ₩433,497 | +0.35% | 153.4만 |
|---|
| 2026.04.24 | ₩441,763 | ₩443,379 | ₩434,538 | ₩435,527 | -1.41% | 188.5만 |
|---|
| 2026.04.23 | ₩435,901 | ₩444,621 | ₩435,086 | ₩444,555 | +1.99% | 170.3만 |
|---|
| 2026.04.22 | ₩429,571 | ₩438,892 | ₩427,354 | ₩434,605 | +1.17% | 203.4만 |
|---|
| 2026.04.21 | ₩439,119 | ₩442,511 | ₩435,380 | ₩439,760 | +0.15% | 215.7만 |
|---|
| 2026.04.20 | ₩443,206 | ₩447,346 | ₩438,719 | ₩440,695 | -0.57% | 132.6만 |
|---|
| 2026.04.17 | ₩436,341 | ₩443,914 | ₩435,941 | ₩441,817 | +1.25% | 222.5만 |
|---|
| 2026.04.16 | ₩437,063 | ₩439,253 | ₩435,073 | ₩438,598 | +0.35% | 163.5만 |
|---|
| 2026.04.15 | ₩434,378 | ₩440,708 | ₩433,564 | ₩437,063 | +0.62% | 156.1만 |
|---|
| 2026.04.14 | ₩437,370 | ₩438,612 | ₩433,363 | ₩435,019 | -0.54% | 133.4만 |
|---|
| 2026.04.13 | ₩437,917 | ₩440,762 | ₩436,235 | ₩440,682 | +0.63% | 163.9만 |
|---|
| 2026.04.10 | ₩444,595 | ₩444,701 | ₩433,363 | ₩437,917 | -1.50% | 125.9만 |
|---|
| 2026.04.09 | ₩441,750 | ₩448,908 | ₩440,989 | ₩444,635 | +0.65% | 121.7만 |
|---|
| 2026.04.08 | ₩434,405 | ₩444,461 | ₩431,387 | ₩444,234 | +2.26% | 125.2만 |
|---|
| 2026.04.07 | ₩436,168 | ₩440,147 | ₩434,525 | ₩437,236 | +0.24% | 109.4만 |
|---|
| 2026.04.06 | ₩436,288 | ₩438,104 | ₩432,415 | ₩436,568 | +0.06% | 127.3만 |
|---|
| 2026.04.02 | ₩438,358 | ₩441,416 | ₩436,649 | ₩438,478 | +0.03% | 98.2만 |
|---|
| 2026.04.01 | ₩433,978 | ₩438,705 | ₩432,629 | ₩436,916 | +0.68% | 121.2만 |
|---|
| 2026.03.31 | ₩436,261 | ₩438,625 | ₩428,649 | ₩435,273 | -0.23% | 186.6만 |
|---|
| 2026.03.30 | ₩429,864 | ₩436,782 | ₩427,821 | ₩434,498 | +1.08% | 116.8만 |
|---|
| 2026.03.27 | ₩433,857 | ₩436,048 | ₩425,097 | ₩426,138 | -1.78% | 164.4만 |
|---|
| 2026.03.26 | ₩432,241 | ₩435,620 | ₩431,921 | ₩433,110 | +0.20% | 153.9만 |
|---|
| 2026.03.25 | ₩435,861 | ₩437,917 | ₩430,185 | ₩431,640 | -0.97% | 162.6만 |
|---|
| 2026.03.24 | ₩435,487 | ₩440,041 | ₩434,298 | ₩434,846 | -0.15% | 123.6만 |
|---|
| 2026.03.23 | ₩436,528 | ₩439,547 | ₩433,096 | ₩435,861 | -0.15% | 162.1만 |
|---|
| 2026.03.20 | ₩430,425 | ₩434,659 | ₩428,876 | ₩430,799 | +0.09% | 373.6만 |
|---|
| 2026.03.19 | ₩439,774 | ₩441,216 | ₩430,719 | ₩432,215 | -1.72% | 220.8만 |
|---|
| 2026.03.18 | ₩440,401 | ₩442,525 | ₩437,931 | ₩438,011 | -0.54% | 147.9만 |
|---|
| 2026.03.17 | ₩444,381 | ₩446,504 | ₩441,483 | ₩441,870 | -0.56% | 155.9만 |
|---|
| 2026.03.16 | ₩440,468 | ₩443,954 | ₩438,104 | ₩440,869 | +0.09% | 175.7만 |
|---|
| 2026.03.13 | ₩441,269 | ₩445,302 | ₩438,131 | ₩439,333 | -0.44% | 201.9만 |
|---|
| 2026.03.12 | ₩429,130 | ₩441,630 | ₩427,460 | ₩440,121 | +2.56% | 201.4만 |
|---|
| 2026.03.11 | ₩432,669 | ₩436,194 | ₩430,118 | ₩431,040 | -0.38% | 221.9만 |
|---|
| 2026.03.10 | ₩431,827 | ₩438,198 | ₩430,385 | ₩434,352 | +0.58% | 124.3만 |
|---|
| 2026.03.09 | ₩435,567 | ₩437,383 | ₩429,691 | ₩433,230 | -0.54% | 173.8만 |
|---|
| 2026.03.06 | ₩442,057 | ₩443,660 | ₩430,933 | ₩438,037 | -0.91% | 209.1만 |
|---|
| 2026.03.05 | ₩445,970 | ₩448,187 | ₩439,306 | ₩443,994 | -0.44% | 187.7만 |
|---|
| 2026.03.04 | ₩450,751 | ₩451,392 | ₩445,810 | ₩446,237 | -1.00% | 153.1만 |
|---|
| 2026.03.03 | ₩452,594 | ₩455,252 | ₩446,651 | ₩451,793 | -0.18% | 241.3만 |
|---|
| 2026.03.02 | ₩456,400 | ₩461,635 | ₩452,487 | ₩457,749 | +0.30% | 188.6만 |
|---|
| 2026.02.27 | ₩454,063 | ₩457,656 | ₩450,457 | ₩455,212 | +0.25% | 221.8만 |
|---|
| 2026.02.26 | ₩448,548 | ₩452,447 | ₩447,439 | ₩451,285 | +0.61% | 181.6만 |
|---|
| 2026.02.25 | ₩450,057 | ₩451,646 | ₩444,234 | ₩446,771 | -0.73% | 141.3만 |
|---|
| 2026.02.24 | ₩445,409 | ₩450,618 | ₩442,057 | ₩449,856 | +1.00% | 159.1만 |
|---|
| 2026.02.23 | ₩442,712 | ₩447,693 | ₩440,949 | ₩445,236 | +0.57% | 186.5만 |
|---|
| 2026.02.20 | ₩441,977 | ₩442,912 | ₩436,355 | ₩442,872 | +0.20% | 146.3만 |
|---|
| 2026.02.19 | ₩439,587 | ₩441,069 | ₩436,769 | ₩439,587 | 0.00% | 133.9만 |
|---|
| 2026.02.18 | ₩444,047 | ₩445,369 | ₩437,356 | ₩439,760 | -0.97% | 155.8만 |
|---|
| 2026.02.17 | ₩438,064 | ₩445,423 | ₩436,208 | ₩443,232 | +1.18% | 196.4만 |
|---|
| 2026.02.13 | ₩441,617 | ₩446,050 | ₩430,412 | ₩433,964 | -1.73% | 201.9만 |
|---|
| 2026.02.12 | ₩440,802 | ₩448,187 | ₩437,971 | ₩444,060 | +0.74% | 219.3만 |
|---|
| 2026.02.11 | ₩434,792 | ₩440,134 | ₩431,160 | ₩439,466 | +1.08% | 134.9만 |
|---|
| 2026.02.10 | ₩438,732 | ₩442,231 | ₩431,988 | ₩435,700 | -0.69% | 192.9만 |
|---|
| 2026.02.09 | ₩441,897 | ₩448,174 | ₩432,789 | ₩435,594 | -1.43% | 220.6만 |
|---|
| 2026.02.06 | ₩443,353 | ₩447,840 | ₩437,530 | ₩442,004 | -0.30% | 183.9만 |
|---|
| 2026.02.05 | ₩440,708 | ₩446,424 | ₩437,356 | ₩442,418 | +0.39% | 211.3만 |
|---|
| 2026.02.04 | ₩428,382 | ₩445,850 | ₩420,676 | ₩439,974 | +2.71% | 324.4만 |
|---|
| 2026.02.03 | ₩414,132 | ₩420,569 | ₩413,398 | ₩418,513 | +1.06% | 183.7만 |
|---|
| 2026.02.02 | ₩415,214 | ₩417,938 | ₩411,782 | ₩415,668 | +0.11% | 151.8만 |
|---|
| 2026.01.30 | ₩408,323 | ₩413,598 | ₩406,907 | ₩413,411 | +1.25% | 184.4만 |
|---|
| 2026.01.29 | ₩408,096 | ₩412,049 | ₩404,423 | ₩408,884 | +0.19% | 131.8만 |
|---|
| 2026.01.28 | ₩401,752 | ₩406,640 | ₩399,429 | ₩405,518 | +0.94% | 118.9만 |
|---|
| 2026.01.27 | ₩405,145 | ₩407,054 | ₩401,272 | ₩402,607 | -0.63% | 119.8만 |
|---|
| 2026.01.26 | ₩404,223 | ₩408,323 | ₩403,315 | ₩405,305 | +0.27% | 146.4만 |
|---|
| 2026.01.23 | ₩401,165 | ₩404,544 | ₩398,667 | ₩401,859 | +0.17% | 176.7만 |
|---|
| 2026.01.22 | ₩398,334 | ₩402,434 | ₩396,704 | ₩401,873 | +0.89% | 227.9만 |
|---|
| 2026.01.21 | ₩401,485 | ₩405,251 | ₩395,382 | ₩400,617 | -0.22% | 207.4만 |
|---|
| 2026.01.20 | ₩400,577 | ₩407,001 | ₩400,310 | ₩402,060 | +0.37% | 150.7만 |
|---|
| 2026.01.16 | ₩400,684 | ₩402,594 | ₩399,349 | ₩401,672 | +0.25% | 174.5만 |
|---|
| 2026.01.15 | ₩402,674 | ₩405,131 | ₩400,671 | ₩402,126 | -0.14% | 122.9만 |
|---|
| 2026.01.14 | ₩403,128 | ₩405,959 | ₩399,656 | ₩401,993 | -0.28% | 200.7만 |
|---|
| 2026.01.13 | ₩408,964 | ₩409,552 | ₩399,963 | ₩401,565 | -1.81% | 177.9만 |
|---|
| 2026.01.12 | ₩410,099 | ₩413,171 | ₩407,375 | ₩409,485 | -0.15% | 131.4만 |
|---|
| 2026.01.09 | ₩416,469 | ₩418,005 | ₩409,538 | ₩409,739 | -1.62% | 128만 |
|---|
| 2026.01.08 | ₩413,932 | ₩418,753 | ₩412,663 | ₩418,005 | +0.98% | 175.5만 |
|---|
| 2026.01.07 | ₩412,009 | ₩413,745 | ₩409,124 | ₩409,498 | -0.61% | 146.5만 |
|---|
| 2026.01.06 | ₩419,180 | ₩421,384 | ₩412,316 | ₩413,051 | -1.46% | 208.6만 |
|---|
| 2026.01.05 | ₩411,328 | ₩423,267 | ₩409,992 | ₩420,930 | +2.33% | 185.3만 |
|---|
| 2026.01.02 | ₩414,613 | ₩416,403 | ₩410,286 | ₩414,079 | -0.13% | 135.4만 |
|---|
| 2025.12.31 | ₩419,127 | ₩419,728 | ₩416,723 | ₩416,830 | -0.55% | 96.9만 |
|---|
| 2025.12.30 | ₩419,955 | ₩420,743 | ₩417,858 | ₩419,528 | -0.10% | 73.3만 |
|---|
| 2025.12.29 | ₩419,821 | ₩420,783 | ₩418,005 | ₩419,942 | +0.03% | 93.9만 |
|---|
| 2025.12.26 | ₩419,127 | ₩420,249 | ₩417,271 | ₩418,633 | -0.12% | 62.7만 |
|---|
| 2025.12.24 | ₩417,471 | ₩419,875 | ₩417,284 | ₩418,433 | +0.23% | 48.8만 |
|---|
| 2025.12.23 | ₩415,989 | ₩419,501 | ₩415,708 | ₩418,406 | +0.58% | 100.8만 |
|---|
| 2025.12.22 | ₩413,131 | ₩416,563 | ₩411,996 | ₩415,268 | +0.52% | 140만 |
|---|
| 2025.12.19 | ₩414,546 | ₩417,151 | ₩412,770 | ₩414,800 | +0.06% | 416.8만 |
|---|
| 2025.12.18 | ₩415,334 | ₩417,364 | ₩413,932 | ₩415,281 | -0.01% | 202.3만 |
|---|
| 2025.12.17 | ₩412,663 | ₩418,539 | ₩411,996 | ₩417,952 | +1.28% | 289.3만 |
|---|
| 2025.12.16 | ₩415,868 | ₩418,620 | ₩415,027 | ₩415,388 | -0.12% | 247.9만 |
|---|
| 2025.12.15 | ₩412,850 | ₩418,059 | ₩412,450 | ₩417,484 | +1.12% | 250.6만 |
|---|
| 2025.12.12 | ₩408,884 | ₩412,637 | ₩407,909 | ₩411,956 | +0.75% | 201.5만 |
|---|
| 2025.12.11 | ₩398,734 | ₩411,742 | ₩398,467 | ₩408,630 | +2.48% | 240.8만 |
|---|
| 2025.12.10 | ₩402,848 | ₩405,732 | ₩394,100 | ₩396,023 | -1.69% | 310.1만 |
|---|
| 2025.12.09 | ₩398,400 | ₩405,305 | ₩396,638 | ₩402,273 | +0.97% | 197.7만 |
|---|
| 2025.12.08 | ₩393,299 | ₩398,414 | ₩391,790 | ₩396,945 | +0.93% | 237.6만 |
|---|
| 2025.12.05 | ₩392,364 | ₩394,220 | ₩389,626 | ₩393,967 | +0.41% | 278만 |
|---|
| 2025.12.04 | ₩394,394 | ₩397,639 | ₩392,084 | ₩393,486 | -0.23% | 179.9만 |
|---|
| 2025.12.03 | ₩393,806 | ₩396,731 | ₩391,963 | ₩394,033 | +0.06% | 177.3만 |
|---|
| 2025.12.02 | ₩391,736 | ₩394,287 | ₩388,665 | ₩393,299 | +0.40% | 167.1만 |
|---|
| 2025.12.01 | ₩396,063 | ₩397,853 | ₩391,576 | ₩392,471 | -0.91% | 148.5만 |
|---|
| 2025.11.28 | ₩396,918 | ₩398,521 | ₩395,342 | ₩395,542 | -0.35% | 62.1만 |
|---|
| 2025.11.26 | ₩397,813 | ₩399,950 | ₩396,638 | ₩397,839 | +0.01% | 94.7만 |
|---|
| 2025.11.25 | ₩396,825 | ₩399,776 | ₩396,451 | ₩397,666 | +0.21% | 94.2만 |
|---|
| 2025.11.24 | ₩399,309 | ₩400,016 | ₩393,045 | ₩395,048 | -1.07% | 211.3만 |
|---|
| 2025.11.21 | ₩397,973 | ₩402,020 | ₩397,626 | ₩398,360 | +0.10% | 213만 |
|---|
| 2025.11.20 | ₩393,886 | ₩397,252 | ₩391,523 | ₩395,729 | +0.47% | 160만 |
|---|
| 2025.11.19 | ₩395,489 | ₩396,491 | ₩391,002 | ₩392,578 | -0.74% | 137.9만 |
|---|
| 2025.11.18 | ₩394,995 | ₩399,843 | ₩393,793 | ₩396,063 | +0.27% | 144.4만 |
|---|
| 2025.11.17 | ₩396,691 | ₩398,721 | ₩393,967 | ₩394,741 | -0.49% | 140.6만 |
|---|
| 2025.11.14 | ₩397,399 | ₩400,644 | ₩392,631 | ₩394,621 | -0.70% | 139.3만 |
|---|
| 2025.11.13 | ₩393,927 | ₩398,454 | ₩393,780 | ₩395,596 | +0.42% | 172.3만 |
|---|
| 2025.11.12 | ₩390,721 | ₩394,594 | ₩389,693 | ₩393,873 | +0.81% | 133.6만 |
|---|
| 2025.11.11 | ₩386,167 | ₩390,895 | ₩385,139 | ₩390,521 | +1.13% | 144.2만 |
|---|
| 2025.11.10 | ₩381,199 | ₩385,286 | ₩380,118 | ₩384,952 | +0.98% | 157.4만 |
|---|
| 2025.11.07 | ₩377,927 | ₩384,137 | ₩377,927 | ₩384,017 | +1.61% | 130.4만 |
|---|
| 2025.11.06 | ₩379,517 | ₩381,747 | ₩376,752 | ₩378,008 | -0.40% | 126.3만 |
|---|
| 2025.11.05 | ₩381,293 | ₩382,709 | ₩377,473 | ₩378,288 | -0.79% | 137.3만 |
|---|
| 2025.11.04 | ₩373,908 | ₩381,627 | ₩373,908 | ₩381,480 | +2.03% | 192.5만 |
|---|
| 2025.11.03 | ₩368,592 | ₩371,744 | ₩365,053 | ₩371,597 | +0.82% | 184.4만 |
|---|
| 2025.10.31 | ₩368,232 | ₩371,357 | ₩368,085 | ₩369,848 | +0.44% | 189.2만 |
|---|
| 2025.10.30 | ₩372,946 | ₩375,096 | ₩370,369 | ₩371,344 | -0.43% | 218만 |
|---|
| 2025.10.29 | ₩365,962 | ₩373,053 | ₩365,147 | ₩371,263 | +1.45% | 265만 |
|---|
| 2025.10.28 | ₩374,949 | ₩374,949 | ₩367,350 | ₩368,032 | -1.85% | 217.6만 |
|---|
| 2025.10.27 | ₩373,534 | ₩376,245 | ₩372,866 | ₩376,178 | +0.71% | 144.9만 |
|---|
| 2025.10.24 | ₩378,836 | ₩379,770 | ₩374,429 | ₩376,525 | -0.61% | 143만 |
|---|
| 2025.10.23 | ₩371,010 | ₩378,315 | ₩370,155 | ₩377,861 | +1.85% | 268.1만 |
|---|
| 2025.10.22 | ₩368,405 | ₩370,903 | ₩363,518 | ₩369,287 | +0.24% | 449.8만 |
|---|
| 2025.10.21 | ₩356,760 | ₩360,433 | ₩355,772 | ₩359,591 | +0.79% | 285.7만 |
|---|
| 2025.10.20 | ₩359,738 | ₩359,939 | ₩356,667 | ₩358,176 | -0.43% | 200.9만 |
|---|
| 2025.10.17 | ₩357,855 | ₩360,713 | ₩355,839 | ₩358,189 | +0.09% | 252.5만 |
|---|
| 2025.10.16 | ₩362,489 | ₩363,825 | ₩354,303 | ₩358,216 | -1.18% | 373.8만 |
|---|
| 2025.10.15 | ₩377,647 | ₩377,847 | ₩367,751 | ₩371,677 | -1.58% | 189.7만 |
|---|
| 2025.10.14 | ₩378,368 | ₩381,440 | ₩376,499 | ₩380,118 | +0.46% | 126.3만 |
|---|
| 2025.10.13 | ₩377,567 | ₩379,664 | ₩376,245 | ₩377,313 | -0.07% | 93.3만 |
|---|
| 2025.10.10 | ₩381,533 | ₩381,974 | ₩376,592 | ₩377,954 | -0.94% | 128.4만 |
|---|