시장 데이터를 불러오는 중
전체 종목
Cboe Global Markets, Inc. Common Stock 과거 주가
Cboe Global Markets, Inc. Common Stock · CBOE · Cboe BZX
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cboe Global Markets, Inc. Common Stock · CBOE · Cboe BZX
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩402,144 | ₩410,600 | ₩397,502 | ₩405,692 | +0.88% | 144.3만 |
| 2026.10.08 | ₩373,694 | ₩397,475 | ₩371,880 | ₩392,247 | +4.96% | 189.5만 |
| 2026.10.07 | ₩367,931 | ₩377,628 | ₩367,051 | ₩375,561 | +2.07% | 83.8만 |
| 2026.10.06 | ₩369,305 | ₩375,307 | ₩362,263 | ₩371,066 | +0.48% | 85.5만 |
| 2026.10.05 | ₩371,266 | ₩375,481 | ₩355,220 | ₩370,092 | -0.32% | 136.3만 |
| 2026.10.02 | ₩372,040 | ₩373,907 | ₩359,515 | ₩361,809 | -2.75% | 115.2만 |
| 2026.10.01 | ₩365,384 | ₩378,188 | ₩365,384 | ₩369,719 | +1.19% | 146.8만 |
| 2026.09.30 | ₩350,952 | ₩371,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,185 |
| +4.63% |
| 228.8만 |
| 2026.09.29 | ₩372,853 | ₩376,134 | ₩345,937 | ₩349,125 | -6.36% | 256.9만 |
|---|
| 2026.09.28 | ₩343,790 | ₩344,790 | ₩337,214 | ₩337,801 | -1.74% | 81.9만 |
|---|
| 2026.09.25 | ₩353,713 | ₩357,461 | ₩338,054 | ₩344,163 | -2.70% | 131.5만 |
|---|
| 2026.09.24 | ₩358,621 | ₩360,836 | ₩354,473 | ₩356,888 | -0.48% | 53.5만 |
|---|
| 2026.09.23 | ₩353,793 | ₩364,584 | ₩353,793 | ₩358,621 | +1.36% | 83만 |
|---|
| 2026.09.22 | ₩359,875 | ₩363,183 | ₩353,100 | ₩355,901 | -1.10% | 97.8만 |
|---|
| 2026.09.21 | ₩361,969 | ₩367,811 | ₩358,328 | ₩362,036 | +0.02% | 102.9만 |
|---|
| 2026.09.18 | ₩360,302 | ₩365,224 | ₩353,686 | ₩363,943 | +1.01% | 187.4만 |
|---|
| 2026.09.17 | ₩356,394 | ₩358,008 | ₩353,340 | ₩355,687 | -0.20% | 73.1만 |
|---|
| 2026.09.16 | ₩358,101 | ₩368,398 | ₩354,980 | ₩360,702 | +0.73% | 115.1만 |
|---|
| 2026.09.15 | ₩375,214 | ₩377,081 | ₩360,195 | ₩360,716 | -3.86% | 106.8만 |
|---|
| 2026.09.14 | ₩380,189 | ₩383,030 | ₩376,294 | ₩379,469 | -0.19% | 86.8만 |
|---|
| 2026.09.11 | ₩388,125 | ₩388,125 | ₩373,320 | ₩374,854 | -3.42% | 75만 |
|---|
| 2026.09.10 | ₩388,125 | ₩394,674 | ₩377,975 | ₩383,457 | -1.20% | 86.6만 |
|---|
| 2026.09.09 | ₩388,726 | ₩397,449 | ₩383,871 | ₩389,299 | +0.15% | 102.4만 |
|---|
| 2026.09.08 | ₩392,780 | ₩395,368 | ₩387,058 | ₩391,246 | -0.39% | 89.7만 |
|---|
| 2026.09.04 | ₩391,473 | ₩402,571 | ₩391,473 | ₩397,982 | +1.66% | 78만 |
|---|
| 2026.09.03 | ₩394,808 | ₩400,970 | ₩386,912 | ₩398,142 | +0.84% | 113.3만 |
|---|
| 2026.09.02 | ₩406,879 | ₩408,533 | ₩384,551 | ₩392,300 | -3.58% | 118.2만 |
|---|
| 2026.09.01 | ₩396,128 | ₩412,387 | ₩396,128 | ₩410,307 | +3.58% | 74.4만 |
|---|
| 2026.08.31 | ₩412,147 | ₩413,588 | ₩398,996 | ₩400,410 | -2.85% | 211만 |
|---|
| 2026.08.28 | ₩420,150 | ₩422,578 | ₩410,027 | ₩414,081 | -1.44% | 95.4만 |
|---|
| 2026.08.27 | ₩416,602 | ₩423,805 | ₩414,735 | ₩418,750 | +0.52% | 83.6만 |
|---|
| 2026.08.26 | ₩412,547 | ₩418,136 | ₩410,787 | ₩416,402 | +0.93% | 72.7만 |
|---|
| 2026.08.25 | ₩409,573 | ₩414,815 | ₩403,478 | ₩411,907 | +0.57% | 78.9만 |
|---|
| 2026.08.24 | ₩406,305 | ₩413,254 | ₩400,890 | ₩410,934 | +1.14% | 132.8만 |
|---|
| 2026.08.21 | ₩396,462 | ₩403,824 | ₩393,727 | ₩401,130 | +1.18% | 124.2만 |
|---|
| 2026.08.20 | ₩376,655 | ₩396,408 | ₩374,481 | ₩392,287 | +4.15% | 144.7만 |
|---|
| 2026.08.19 | ₩391,140 | ₩394,474 | ₩364,610 | ₩374,467 | -4.26% | 186.1만 |
|---|
| 2026.08.18 | ₩398,182 | ₩401,330 | ₩387,765 | ₩388,125 | -2.53% | 66만 |
|---|
| 2026.08.17 | ₩391,166 | ₩397,035 | ₩387,952 | ₩393,474 | +0.59% | 52.4만 |
|---|
| 2026.08.14 | ₩395,982 | ₩396,035 | ₩389,939 | ₩394,995 | -0.25% | 36.3만 |
|---|
| 2026.08.13 | ₩387,912 | ₩393,301 | ₩387,405 | ₩390,913 | +0.77% | 66.8만 |
|---|
| 2026.08.12 | ₩372,066 | ₩388,112 | ₩372,066 | ₩388,112 | +4.31% | 81.4만 |
|---|
| 2026.08.11 | ₩378,735 | ₩382,897 | ₩373,533 | ₩377,108 | -0.43% | 77.6만 |
|---|
| 2026.08.10 | ₩384,217 | ₩390,980 | ₩379,242 | ₩380,163 | -1.06% | 75.5만 |
|---|
| 2026.08.07 | ₩379,362 | ₩387,819 | ₩379,362 | ₩382,243 | +0.76% | 75.6만 |
|---|
| 2026.08.06 | ₩387,112 | ₩388,019 | ₩379,269 | ₩385,698 | -0.37% | 93.2만 |
|---|
| 2026.08.05 | ₩384,537 | ₩387,939 | ₩379,482 | ₩379,816 | -1.23% | 93.5만 |
|---|
| 2026.08.04 | ₩391,286 | ₩396,195 | ₩384,137 | ₩384,697 | -1.68% | 95만 |
|---|
| 2026.08.03 | ₩403,518 | ₩414,481 | ₩390,099 | ₩397,249 | -1.55% | 106.4만 |
|---|
| 2026.07.31 | ₩383,524 | ₩414,895 | ₩383,524 | ₩413,788 | +7.89% | 169.7만 |
|---|
| 2026.07.30 | ₩404,051 | ₩409,426 | ₩395,501 | ₩395,501 | -2.12% | 163.4만 |
|---|
| 2026.07.29 | ₩395,328 | ₩411,934 | ₩392,927 | ₩410,560 | +3.85% | 138.3만 |
|---|
| 2026.07.28 | ₩383,590 | ₩399,303 | ₩383,590 | ₩396,662 | +3.41% | 113.7만 |
|---|
| 2026.07.27 | ₩380,589 | ₩387,232 | ₩369,532 | ₩385,298 | +1.24% | 99만 |
|---|
| 2026.07.24 | ₩380,243 | ₩381,803 | ₩375,254 | ₩380,229 | -0.00% | 64.7만 |
|---|
| 2026.07.23 | ₩374,094 | ₩388,365 | ₩370,799 | ₩379,949 | +1.57% | 98만 |
|---|
| 2026.07.22 | ₩368,545 | ₩388,179 | ₩366,798 | ₩375,868 | +1.99% | 113만 |
|---|
| 2026.07.21 | ₩371,413 | ₩373,894 | ₩363,997 | ₩365,997 | -1.46% | 87.3만 |
|---|
| 2026.07.20 | ₩365,397 | ₩372,613 | ₩360,409 | ₩371,079 | +1.56% | 85만 |
|---|
| 2026.07.17 | ₩371,573 | ₩378,802 | ₩363,583 | ₩364,677 | -1.86% | 171.7만 |
|---|
| 2026.07.16 | ₩370,359 | ₩377,281 | ₩366,718 | ₩370,652 | +0.08% | 108만 |
|---|
| 2026.07.15 | ₩368,758 | ₩371,466 | ₩364,277 | ₩369,612 | +0.23% | 93.6만 |
|---|
| 2026.07.14 | ₩366,238 | ₩372,840 | ₩361,729 | ₩366,771 | +0.15% | 82.4만 |
|---|
| 2026.07.13 | ₩357,101 | ₩374,481 | ₩356,127 | ₩369,639 | +3.51% | 146.5만 |
|---|
| 2026.07.10 | ₩361,049 | ₩361,156 | ₩351,312 | ₩357,554 | -0.97% | 81.3만 |
|---|
| 2026.07.09 | ₩352,673 | ₩358,195 | ₩344,576 | ₩357,261 | +1.30% | 104.8만 |
|---|
| 2026.07.08 | ₩343,003 | ₩361,943 | ₩339,601 | ₩353,433 | +3.04% | 154.5만 |
|---|
| 2026.07.07 | ₩325,916 | ₩347,871 | ₩325,916 | ₩344,977 | +5.85% | 159만 |
|---|
| 2026.07.06 | ₩332,532 | ₩337,734 | ₩322,809 | ₩326,890 | -1.70% | 131.8만 |
|---|
| 2026.07.02 | ₩333,026 | ₩339,081 | ₩331,879 | ₩332,105 | -0.28% | 136.7만 |
|---|
| 2026.07.01 | ₩322,102 | ₩335,787 | ₩321,448 | ₩330,411 | +2.58% | 124.7만 |
|---|
| 2026.06.30 | ₩305,789 | ₩324,089 | ₩305,442 | ₩323,676 | +5.85% | 210.9만 |
|---|
| 2026.06.29 | ₩320,114 | ₩328,451 | ₩302,975 | ₩308,790 | -3.54% | 194.9만 |
|---|
| 2026.06.26 | ₩323,009 | ₩327,997 | ₩321,755 | ₩323,062 | +0.02% | 174.2만 |
|---|
| 2026.06.25 | ₩338,094 | ₩339,228 | ₩322,835 | ₩326,757 | -3.35% | 182.4만 |
|---|
| 2026.06.24 | ₩343,509 | ₩352,273 | ₩332,572 | ₩332,906 | -3.09% | 212.2만 |
|---|
| 2026.06.23 | ₩340,415 | ₩352,926 | ₩339,108 | ₩343,349 | +0.86% | 150.1만 |
|---|
| 2026.06.22 | ₩335,320 | ₩345,283 | ₩330,398 | ₩341,429 | +1.82% | 236.9만 |
|---|
| 2026.06.18 | ₩343,376 | ₩345,630 | ₩329,398 | ₩332,252 | -3.24% | 305.1만 |
|---|
| 2026.06.17 | ₩353,460 | ₩353,633 | ₩331,532 | ₩339,708 | -3.89% | 421.7만 |
|---|
| 2026.06.16 | ₩390,700 | ₩393,901 | ₩352,806 | ₩353,780 | -9.45% | 274.3만 |
|---|
| 2026.06.15 | ₩387,072 | ₩400,610 | ₩385,738 | ₩390,686 | +0.93% | 157.1만 |
|---|
| 2026.06.12 | ₩393,821 | ₩397,876 | ₩387,672 | ₩393,354 | -0.12% | 116만 |
|---|
| 2026.06.11 | ₩399,663 | ₩408,399 | ₩391,487 | ₩394,674 | -1.25% | 124.5만 |
|---|
| 2026.06.10 | ₩387,218 | ₩402,797 | ₩376,241 | ₩401,583 | +3.71% | 140.1만 |
|---|
| 2026.06.09 | ₩373,467 | ₩388,886 | ₩368,252 | ₩387,605 | +3.79% | 179.3만 |
|---|
| 2026.06.08 | ₩373,907 | ₩375,641 | ₩365,504 | ₩373,894 | -0.00% | 156.7만 |
|---|
| 2026.06.05 | ₩376,641 | ₩384,151 | ₩372,653 | ₩376,014 | -0.17% | 152만 |
|---|
| 2026.06.04 | ₩380,789 | ₩385,324 | ₩376,801 | ₩381,510 | +0.19% | 170.9만 |
|---|
| 2026.06.03 | ₩364,130 | ₩387,899 | ₩363,930 | ₩380,269 | +4.43% | 241.5만 |
|---|
| 2026.06.02 | ₩397,049 | ₩398,809 | ₩360,075 | ₩367,585 | -7.42% | 500만 |
|---|
| 2026.06.01 | ₩438,210 | ₩440,731 | ₩400,810 | ₩401,463 | -8.39% | 282.9만 |
|---|
| 2026.05.29 | ₩460,258 | ₩463,152 | ₩437,076 | ₩444,906 | -3.34% | 257.4만 |
|---|
| 2026.05.28 | ₩465,393 | ₩466,767 | ₩457,230 | ₩459,151 | -1.34% | 75.6만 |
|---|
| 2026.05.27 | ₩472,969 | ₩474,836 | ₩463,166 | ₩463,752 | -1.95% | 90.6만 |
|---|
| 2026.05.26 | ₩475,890 | ₩477,477 | ₩469,501 | ₩472,822 | -0.64% | 73.7만 |
|---|
| 2026.05.22 | ₩469,088 | ₩481,879 | ₩467,140 | ₩476,637 | +1.61% | 49.3만 |
|---|
| 2026.05.21 | ₩480,065 | ₩485,413 | ₩468,447 | ₩469,421 | -2.22% | 103.2만 |
|---|
| 2026.05.20 | ₩487,161 | ₩492,589 | ₩480,825 | ₩481,399 | -1.18% | 95.7만 |
|---|
| 2026.05.19 | ₩490,562 | ₩495,084 | ₩483,853 | ₩484,133 | -1.31% | 98.7만 |
|---|
| 2026.05.18 | ₩477,624 | ₩493,937 | ₩477,624 | ₩488,548 | +2.29% | 64.6만 |
|---|
| 2026.05.15 | ₩482,866 | ₩486,107 | ₩476,730 | ₩484,200 | +0.28% | 110.4만 |
|---|
| 2026.05.14 | ₩489,135 | ₩490,002 | ₩477,371 | ₩478,398 | -2.20% | 73.4만 |
|---|
| 2026.05.13 | ₩473,036 | ₩490,722 | ₩470,582 | ₩489,108 | +3.40% | 89.5만 |
|---|
| 2026.05.12 | ₩466,834 | ₩474,676 | ₩463,432 | ₩474,570 | +1.66% | 109.3만 |
|---|
| 2026.05.11 | ₩461,298 | ₩467,474 | ₩452,882 | ₩467,474 | +1.34% | 147.7만 |
|---|
| 2026.05.08 | ₩451,095 | ₩466,020 | ₩447,800 | ₩464,913 | +3.06% | 80.7만 |
|---|
| 2026.05.07 | ₩456,336 | ₩458,324 | ₩444,879 | ₩451,695 | -1.02% | 103.1만 |
|---|
| 2026.05.06 | ₩451,055 | ₩461,498 | ₩445,986 | ₩461,498 | +2.32% | 102.7만 |
|---|
| 2026.05.05 | ₩452,282 | ₩462,139 | ₩451,721 | ₩458,804 | +1.44% | 100.4만 |
|---|
| 2026.05.04 | ₩433,395 | ₩454,202 | ₩433,395 | ₩452,042 | +4.30% | 123.3만 |
|---|
| 2026.05.01 | ₩419,310 | ₩439,877 | ₩419,310 | ₩436,103 | +4.00% | 156.8만 |
|---|
| 2026.04.30 | ₩406,959 | ₩410,680 | ₩398,662 | ₩400,263 | -1.65% | 88.9만 |
|---|
| 2026.04.29 | ₩407,386 | ₩410,133 | ₩404,611 | ₩407,612 | +0.06% | 68.9만 |
|---|
| 2026.04.28 | ₩403,104 | ₩406,892 | ₩401,704 | ₩404,998 | +0.47% | 66.6만 |
|---|
| 2026.04.27 | ₩405,465 | ₩406,145 | ₩397,715 | ₩398,062 | -1.83% | 74.1만 |
|---|
| 2026.04.24 | ₩398,556 | ₩405,865 | ₩397,009 | ₩405,225 | +1.67% | 66.3만 |
|---|
| 2026.04.23 | ₩399,356 | ₩404,211 | ₩396,742 | ₩400,303 | +0.24% | 61만 |
|---|
| 2026.04.22 | ₩400,837 | ₩402,771 | ₩391,713 | ₩396,742 | -1.02% | 93.5만 |
|---|
| 2026.04.21 | ₩403,784 | ₩407,346 | ₩398,823 | ₩399,143 | -1.15% | 97.2만 |
|---|
| 2026.04.20 | ₩401,357 | ₩409,853 | ₩400,023 | ₩406,012 | +1.16% | 125.2만 |
|---|
| 2026.04.17 | ₩409,480 | ₩411,747 | ₩399,383 | ₩400,063 | -2.30% | 155.6만 |
|---|
| 2026.04.16 | ₩403,771 | ₩413,308 | ₩403,344 | ₩412,654 | +2.20% | 79.1만 |
|---|
| 2026.04.15 | ₩404,678 | ₩407,706 | ₩401,143 | ₩406,799 | +0.52% | 53.7만 |
|---|
| 2026.04.14 | ₩400,570 | ₩403,424 | ₩393,327 | ₩401,143 | +0.14% | 68.9만 |
|---|
| 2026.04.13 | ₩394,341 | ₩401,610 | ₩393,767 | ₩400,543 | +1.57% | 69.5만 |
|---|
| 2026.04.10 | ₩393,474 | ₩396,969 | ₩391,673 | ₩394,741 | +0.32% | 70.5만 |
|---|
| 2026.04.09 | ₩398,369 | ₩399,676 | ₩390,846 | ₩393,234 | -1.29% | 77.1만 |
|---|
| 2026.04.08 | ₩387,298 | ₩396,475 | ₩379,296 | ₩396,075 | +2.27% | 84.2만 |
|---|
| 2026.04.07 | ₩396,848 | ₩403,011 | ₩393,874 | ₩394,328 | -0.64% | 68.4만 |
|---|
| 2026.04.06 | ₩384,471 | ₩395,741 | ₩384,471 | ₩394,888 | +2.71% | 59.7만 |
|---|
| 2026.04.02 | ₩376,054 | ₩387,192 | ₩373,694 | ₩386,738 | +2.84% | 73.8만 |
|---|
| 2026.04.01 | ₩373,520 | ₩378,162 | ₩371,840 | ₩373,854 | +0.09% | 85.5만 |
|---|
| 2026.03.31 | ₩377,015 | ₩378,709 | ₩371,173 | ₩374,894 | -0.56% | 67.9만 |
|---|
| 2026.03.30 | ₩366,104 | ₩376,895 | ₩366,104 | ₩376,535 | +2.85% | 67.8만 |
|---|
| 2026.03.27 | ₩376,895 | ₩378,322 | ₩362,996 | ₩364,130 | -3.39% | 83.6만 |
|---|
| 2026.03.26 | ₩373,987 | ₩376,068 | ₩371,053 | ₩373,187 | -0.21% | 82.4만 |
|---|
| 2026.03.25 | ₩377,081 | ₩379,629 | ₩369,425 | ₩369,519 | -2.01% | 99만 |
|---|
| 2026.03.24 | ₩375,468 | ₩377,655 | ₩372,373 | ₩377,588 | +0.56% | 67.1만 |
|---|
| 2026.03.23 | ₩378,975 | ₩381,363 | ₩373,240 | ₩374,294 | -1.24% | 105.1만 |
|---|
| 2026.03.20 | ₩380,976 | ₩382,470 | ₩376,775 | ₩378,735 | -0.59% | 98.6만 |
|---|
| 2026.03.19 | ₩381,256 | ₩383,430 | ₩376,041 | ₩379,349 | -0.50% | 61.3만 |
|---|
| 2026.03.18 | ₩395,381 | ₩395,381 | ₩382,763 | ₩382,763 | -3.19% | 69.6만 |
|---|
| 2026.03.17 | ₩393,314 | ₩396,275 | ₩389,899 | ₩390,660 | -0.67% | 73.8만 |
|---|
| 2026.03.16 | ₩384,457 | ₩391,847 | ₩383,070 | ₩389,179 | +1.23% | 102.4만 |
|---|
| 2026.03.13 | ₩389,473 | ₩391,953 | ₩385,444 | ₩386,672 | -0.72% | 82만 |
|---|
| 2026.03.12 | ₩379,522 | ₩387,218 | ₩375,641 | ₩387,138 | +2.01% | 110.1만 |
|---|
| 2026.03.11 | ₩380,389 | ₩385,324 | ₩377,508 | ₩378,802 | -0.42% | 129.2만 |
|---|
| 2026.03.10 | ₩395,808 | ₩397,275 | ₩372,200 | ₩380,829 | -3.78% | 168.5만 |
|---|
| 2026.03.09 | ₩404,211 | ₩404,371 | ₩396,875 | ₩399,076 | -1.27% | 99.4만 |
|---|
| 2026.03.06 | ₩399,209 | ₩402,771 | ₩395,288 | ₩401,837 | +0.66% | 75.9만 |
|---|
| 2026.03.05 | ₩402,464 | ₩402,464 | ₩391,020 | ₩396,795 | -1.41% | 76.7만 |
|---|
| 2026.03.04 | ₩403,037 | ₩403,544 | ₩397,622 | ₩400,970 | -0.51% | 98.7만 |
|---|
| 2026.03.03 | ₩398,809 | ₩406,812 | ₩393,087 | ₩406,052 | +1.82% | 105.5만 |
|---|
| 2026.03.02 | ₩403,704 | ₩407,719 | ₩396,688 | ₩396,795 | -1.71% | 114만 |
|---|
| 2026.02.27 | ₩388,939 | ₩404,304 | ₩388,939 | ₩399,770 | +2.78% | 135.3만 |
|---|
| 2026.02.26 | ₩389,766 | ₩393,207 | ₩384,671 | ₩389,873 | +0.03% | 59.2만 |
|---|
| 2026.02.25 | ₩392,127 | ₩393,474 | ₩384,951 | ₩388,499 | -0.93% | 96.1만 |
|---|
| 2026.02.24 | ₩389,392 | ₩392,514 | ₩384,951 | ₩390,726 | +0.34% | 57.4만 |
|---|
| 2026.02.23 | ₩386,325 | ₩391,580 | ₩384,871 | ₩386,952 | +0.16% | 101.2만 |
|---|
| 2026.02.20 | ₩379,362 | ₩385,044 | ₩377,135 | ₩385,044 | +1.50% | 56.9만 |
|---|
| 2026.02.19 | ₩380,163 | ₩383,537 | ₩376,254 | ₩381,696 | +0.40% | 55.1만 |
|---|
| 2026.02.18 | ₩380,136 | ₩382,403 | ₩376,815 | ₩380,656 | +0.14% | 78.1만 |
|---|
| 2026.02.17 | ₩369,745 | ₩381,203 | ₩368,412 | ₩379,069 | +2.52% | 135.6만 |
|---|
| 2026.02.13 | ₩362,983 | ₩366,944 | ₩361,356 | ₩366,944 | +1.09% | 85만 |
|---|
| 2026.02.12 | ₩361,129 | ₩366,011 | ₩356,794 | ₩360,929 | -0.06% | 74.4만 |
|---|
| 2026.02.11 | ₩364,557 | ₩365,717 | ₩357,821 | ₩358,315 | -1.71% | 69.1만 |
|---|
| 2026.02.10 | ₩373,867 | ₩377,642 | ₩362,796 | ₩365,557 | -2.22% | 89.5만 |
|---|
| 2026.02.09 | ₩366,464 | ₩374,654 | ₩362,423 | ₩374,641 | +2.23% | 101.6만 |
|---|
| 2026.02.06 | ₩356,794 | ₩366,678 | ₩341,149 | ₩364,610 | +2.19% | 162.4만 |
|---|
| 2026.02.05 | ₩363,010 | ₩369,932 | ₩363,010 | ₩367,171 | +1.15% | 146.6만 |
|---|
| 2026.02.04 | ₩357,461 | ₩365,130 | ₩356,714 | ₩361,729 | +1.19% | 108.4만 |
|---|
| 2026.02.03 | ₩351,886 | ₩360,142 | ₩348,364 | ₩358,368 | +1.84% | 123.8만 |
|---|
| 2026.02.02 | ₩357,208 | ₩359,675 | ₩349,992 | ₩352,019 | -1.45% | 98.4만 |
|---|
| 2026.01.30 | ₩356,061 | ₩356,061 | ₩349,191 | ₩353,540 | -0.71% | 70.3만 |
|---|
| 2026.01.29 | ₩355,234 | ₩360,542 | ₩352,126 | ₩354,153 | -0.30% | 93.3만 |
|---|
| 2026.01.28 | ₩357,861 | ₩358,795 | ₩352,819 | ₩352,926 | -1.38% | 56.5만 |
|---|
| 2026.01.27 | ₩359,769 | ₩360,542 | ₩352,686 | ₩357,514 | -0.63% | 77.4만 |
|---|
| 2026.01.26 | ₩370,786 | ₩372,573 | ₩354,833 | ₩360,315 | -2.82% | 112만 |
|---|
| 2026.01.23 | ₩369,599 | ₩370,426 | ₩365,211 | ₩368,652 | -0.26% | 57만 |
|---|
| 2026.01.22 | ₩366,011 | ₩371,466 | ₩365,717 | ₩369,625 | +0.99% | 75.4만 |
|---|
| 2026.01.21 | ₩362,690 | ₩366,278 | ₩360,476 | ₩364,224 | +0.42% | 72.8만 |
|---|
| 2026.01.20 | ₩365,264 | ₩367,811 | ₩359,195 | ₩362,690 | -0.70% | 71.2만 |
|---|
| 2026.01.16 | ₩359,435 | ₩368,758 | ₩357,701 | ₩364,864 | +1.51% | 92.3만 |
|---|
| 2026.01.15 | ₩358,742 | ₩362,383 | ₩357,128 | ₩361,236 | +0.70% | 73.2만 |
|---|
| 2026.01.14 | ₩355,820 | ₩358,608 | ₩349,125 | ₩358,541 | +0.76% | 68.8만 |
|---|
| 2026.01.13 | ₩351,085 | ₩355,820 | ₩347,818 | ₩355,820 | +1.35% | 98.2만 |
|---|
| 2026.01.12 | ₩347,498 | ₩352,793 | ₩346,937 | ₩352,086 | +1.32% | 110.5만 |
|---|
| 2026.01.09 | ₩347,818 | ₩350,405 | ₩346,297 | ₩348,058 | +0.07% | 80.8만 |
|---|
| 2026.01.08 | ₩338,561 | ₩350,299 | ₩338,561 | ₩347,511 | +2.64% | 167.6만 |
|---|
| 2026.01.07 | ₩336,053 | ₩346,017 | ₩332,972 | ₩340,335 | +1.27% | 130.1만 |
|---|
| 2026.01.06 | ₩335,040 | ₩337,601 | ₩331,185 | ₩333,573 | -0.44% | 65.2만 |
|---|
| 2026.01.05 | ₩330,998 | ₩339,855 | ₩330,425 | ₩336,267 | +1.59% | 61.4만 |
|---|
| 2026.01.02 | ₩334,720 | ₩335,360 | ₩329,891 | ₩330,932 | -1.13% | 47.6만 |
|---|
| 2025.12.31 | ₩341,242 | ₩341,242 | ₩334,720 | ₩334,786 | -1.89% | 37.5만 |
|---|
| 2025.12.30 | ₩342,389 | ₩342,722 | ₩339,201 | ₩339,508 | -0.84% | 37.8만 |
|---|
| 2025.12.29 | ₩342,162 | ₩344,216 | ₩340,268 | ₩341,602 | -0.16% | 31.2만 |
|---|
| 2025.12.26 | ₩342,336 | ₩342,669 | ₩339,708 | ₩341,655 | -0.20% | 25.6만 |
|---|
| 2025.12.24 | ₩339,708 | ₩342,589 | ₩338,828 | ₩341,402 | +0.50% | 21.9만 |
|---|
| 2025.12.23 | ₩336,040 | ₩341,282 | ₩335,040 | ₩339,801 | +1.12% | 37.6만 |
|---|
| 2025.12.22 | ₩330,611 | ₩337,214 | ₩327,237 | ₩335,893 | +1.60% | 65.5만 |
|---|
| 2025.12.19 | ₩332,559 | ₩334,173 | ₩329,811 | ₩329,811 | -0.83% | 132.4만 |
|---|
| 2025.12.18 | ₩335,186 | ₩337,494 | ₩331,198 | ₩331,679 | -1.05% | 73.7만 |
|---|
| 2025.12.17 | ₩332,586 | ₩338,388 | ₩332,586 | ₩336,467 | +1.17% | 70.3만 |
|---|
| 2025.12.16 | ₩330,998 | ₩335,400 | ₩329,638 | ₩332,105 | +0.33% | 83.1만 |
|---|
| 2025.12.15 | ₩337,201 | ₩339,028 | ₩326,437 | ₩329,118 | -2.40% | 116만 |
|---|
| 2025.12.12 | ₩338,774 | ₩339,481 | ₩336,027 | ₩337,481 | -0.38% | 77.6만 |
|---|
| 2025.12.11 | ₩333,799 | ₩336,787 | ₩332,839 | ₩334,920 | +0.34% | 66.6만 |
|---|
| 2025.12.10 | ₩338,388 | ₩338,494 | ₩330,358 | ₩332,199 | -1.83% | 86.1만 |
|---|
| 2025.12.09 | ₩339,121 | ₩343,096 | ₩337,227 | ₩337,481 | -0.48% | 49.1만 |
|---|
| 2025.12.08 | ₩337,734 | ₩339,788 | ₩336,093 | ₩337,747 | +0.00% | 86.3만 |
|---|
| 2025.12.05 | ₩340,295 | ₩340,295 | ₩334,239 | ₩337,134 | -0.93% | 50.3만 |
|---|
| 2025.12.04 | ₩337,587 | ₩340,495 | ₩334,359 | ₩340,015 | +0.72% | 61.9만 |
|---|
| 2025.12.03 | ₩341,322 | ₩341,789 | ₩336,534 | ₩338,654 | -0.78% | 55.7만 |
|---|
| 2025.12.02 | ₩341,882 | ₩342,256 | ₩337,307 | ₩339,255 | -0.77% | 58.4만 |
|---|
| 2025.12.01 | ₩345,083 | ₩346,204 | ₩339,775 | ₩340,495 | -1.33% | 65.3만 |
|---|
| 2025.11.28 | ₩344,883 | ₩347,364 | ₩343,576 | ₩344,350 | -0.15% | 23.2만 |
|---|
| 2025.11.26 | ₩344,376 | ₩345,724 | ₩341,429 | ₩344,283 | -0.03% | 52.9만 |
|---|
| 2025.11.25 | ₩342,042 | ₩343,763 | ₩336,760 | ₩343,216 | +0.34% | 59.8만 |
|---|
| 2025.11.24 | ₩336,854 | ₩342,349 | ₩335,533 | ₩339,455 | +0.77% | 151.8만 |
|---|
| 2025.11.21 | ₩341,162 | ₩342,309 | ₩335,600 | ₩336,920 | -1.24% | 86.2만 |
|---|
| 2025.11.20 | ₩339,175 | ₩341,229 | ₩336,560 | ₩340,548 | +0.41% | 73.6만 |
|---|
| 2025.11.19 | ₩344,923 | ₩345,964 | ₩335,613 | ₩339,175 | -1.67% | 86.7만 |
|---|
| 2025.11.18 | ₩345,203 | ₩348,284 | ₩341,949 | ₩345,603 | +0.12% | 80.1만 |
|---|
| 2025.11.17 | ₩344,216 | ₩345,630 | ₩340,908 | ₩343,950 | -0.08% | 64만 |
|---|
| 2025.11.14 | ₩348,311 | ₩349,738 | ₩342,896 | ₩344,590 | -1.07% | 73.4만 |
|---|
| 2025.11.13 | ₩348,111 | ₩348,605 | ₩345,257 | ₩346,737 | -0.39% | 71.5만 |
|---|
| 2025.11.12 | ₩347,764 | ₩350,765 | ₩345,457 | ₩347,964 | +0.06% | 66.7만 |
|---|
| 2025.11.11 | ₩349,325 | ₩349,325 | ₩342,763 | ₩345,790 | -1.01% | 84.1만 |
|---|
| 2025.11.10 | ₩341,429 | ₩346,764 | ₩335,613 | ₩345,644 | +1.23% | 93.2만 |
|---|
| 2025.11.07 | ₩340,455 | ₩343,336 | ₩337,214 | ₩342,282 | +0.54% | 97.8만 |
|---|
| 2025.11.06 | ₩333,453 | ₩337,454 | ₩331,932 | ₩336,974 | +1.06% | 54만 |
|---|
| 2025.11.05 | ₩335,373 | ₩338,308 | ₩332,372 | ₩335,320 | -0.02% | 77.4만 |
|---|
| 2025.11.04 | ₩332,519 | ₩335,360 | ₩328,091 | ₩333,799 | +0.39% | 73.5만 |
|---|
| 2025.11.03 | ₩329,718 | ₩331,025 | ₩324,369 | ₩329,344 | -0.11% | 103.1만 |
|---|
| 2025.10.31 | ₩319,287 | ₩335,066 | ₩318,714 | ₩327,637 | +2.62% | 175.8만 |
|---|
| 2025.10.30 | ₩309,604 | ₩318,194 | ₩309,604 | ₩315,860 | +2.02% | 112.6만 |
|---|
| 2025.10.29 | ₩317,980 | ₩317,980 | ₩309,164 | ₩310,351 | -2.40% | 89.8만 |
|---|
| 2025.10.28 | ₩317,460 | ₩321,168 | ₩316,953 | ₩318,154 | +0.22% | 61.4만 |
|---|
| 2025.10.27 | ₩318,247 | ₩319,688 | ₩315,459 | ₩317,807 | -0.14% | 63.3만 |
|---|
| 2025.10.24 | ₩315,953 | ₩320,728 | ₩314,112 | ₩318,447 | +0.79% | 59.1만 |
|---|
| 2025.10.23 | ₩314,619 | ₩321,248 | ₩313,699 | ₩316,446 | +0.58% | 48.3만 |
|---|
| 2025.10.22 | ₩312,312 | ₩318,407 | ₩308,910 | ₩316,580 | +1.37% | 77.1만 |
|---|
| 2025.10.21 | ₩316,233 | ₩317,700 | ₩310,538 | ₩311,165 | -1.60% | 50.8만 |
|---|
| 2025.10.20 | ₩318,394 | ₩319,114 | ₩311,485 | ₩316,233 | -0.68% | 62만 |
|---|
| 2025.10.17 | ₩315,980 | ₩320,661 | ₩315,579 | ₩319,608 | +1.15% | 72.5만 |
|---|
| 2025.10.16 | ₩323,302 | ₩323,582 | ₩314,392 | ₩314,739 | -2.65% | 72.5만 |
|---|
| 2025.10.15 | ₩318,847 | ₩325,170 | ₩316,046 | ₩322,435 | +1.13% | 83.4만 |
|---|
| 2025.10.14 | ₩325,303 | ₩328,971 | ₩316,660 | ₩317,727 | -2.33% | 93.8만 |
|---|
| 2025.10.13 | ₩328,651 | ₩328,651 | ₩321,755 | ₩324,769 | -1.18% | 73.4만 |
|---|
| 2025.10.10 | ₩322,062 | ₩328,624 | ₩320,501 | ₩326,397 | +1.35% | 66만 |
|---|