시장 데이터를 불러오는 중
전체 종목
CCH Holdings Ltd - Class A Ordinary Shares 과거 주가
CCH Holdings Ltd - Class A Ordinary Shares · CCHH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CCH Holdings Ltd - Class A Ordinary Shares · CCHH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,307 | ₩1,401 | ₩1,307 | ₩1,321 | +1.02% | 1.3만 |
| 2026.10.08 | ₩1,361 | ₩1,361 | ₩1,275 | ₩1,321 | -2.94% | 1만 |
| 2026.10.07 | ₩1,294 | ₩1,401 | ₩1,291 | ₩1,347 | +4.12% | 2만 |
| 2026.10.06 | ₩1,307 | ₩1,307 | ₩1,261 | ₩1,291 | -1.22% | 1.1만 |
| 2026.10.05 | ₩1,303 | ₩1,347 | ₩1,259 | ₩1,323 | +1.54% | 4.1천 |
| 2026.10.02 | ₩1,331 | ₩1,401 | ₩1,281 | ₩1,361 | +2.20% | 2.6만 |
| 2026.10.01 | ₩1,201 | ₩1,361 | ₩1,147 | ₩1,334 | +11.11% | 3.9만 |
| 2026.09.30 | ₩1,317 | ₩1,317 | ₩1,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,201 |
| -8.81% |
| 1.1만 |
| 2026.09.29 | ₩1,275 | ₩1,441 | ₩1,201 | ₩1,267 | -0.63% | 4.2만 |
|---|
| 2026.09.28 | ₩1,287 | ₩1,334 | ₩1,201 | ₩1,243 | -3.42% | 2.9만 |
|---|
| 2026.09.25 | ₩1,291 | ₩1,334 | ₩1,243 | ₩1,334 | +3.31% | 2.2만 |
|---|
| 2026.09.24 | ₩1,321 | ₩1,374 | ₩1,281 | ₩1,374 | +4.04% | 2.3만 |
|---|
| 2026.09.23 | ₩1,294 | ₩1,381 | ₩1,267 | ₩1,381 | +6.70% | 2.3만 |
|---|
| 2026.09.22 | ₩1,254 | ₩1,334 | ₩1,201 | ₩1,334 | +6.38% | 8.6만 |
|---|
| 2026.09.21 | ₩1,601 | ₩1,658 | ₩1,201 | ₩1,254 | -21.67% | 20.8만 |
|---|
| 2026.09.18 | ₩1,601 | ₩1,721 | ₩1,561 | ₩1,654 | +3.33% | 12.5만 |
|---|
| 2026.09.17 | ₩1,494 | ₩1,588 | ₩1,472 | ₩1,574 | +5.36% | 3.1만 |
|---|
| 2026.09.16 | ₩1,548 | ₩1,630 | ₩1,427 | ₩1,494 | -3.45% | 2.4만 |
|---|
| 2026.09.15 | ₩1,534 | ₩1,574 | ₩1,422 | ₩1,574 | +2.61% | 2만 |
|---|
| 2026.09.14 | ₩1,534 | ₩1,641 | ₩1,468 | ₩1,634 | +6.52% | 9.8천 |
|---|
| 2026.09.11 | ₩1,548 | ₩1,641 | ₩1,521 | ₩1,641 | +6.03% | 1.3만 |
|---|
| 2026.09.10 | ₩1,574 | ₩1,641 | ₩1,561 | ₩1,614 | +2.54% | 1.6만 |
|---|
| 2026.09.09 | ₩1,593 | ₩1,654 | ₩1,574 | ₩1,608 | +0.92% | 7.5천 |
|---|
| 2026.09.08 | ₩1,628 | ₩1,654 | ₩1,588 | ₩1,601 | -1.64% | 1.4만 |
|---|
| 2026.09.04 | ₩1,668 | ₩1,681 | ₩1,574 | ₩1,668 | 0.00% | 4.2만 |
|---|
| 2026.09.03 | ₩1,641 | ₩1,801 | ₩1,634 | ₩1,681 | +2.44% | 12.7만 |
|---|
| 2026.09.02 | ₩1,649 | ₩1,681 | ₩1,628 | ₩1,668 | +1.13% | 1.1만 |
|---|
| 2026.09.01 | ₩1,628 | ₩1,668 | ₩1,628 | ₩1,654 | +1.64% | 1.5만 |
|---|
| 2026.08.31 | ₩1,641 | ₩1,658 | ₩1,614 | ₩1,628 | -0.81% | 1.4만 |
|---|
| 2026.08.28 | ₩1,641 | ₩1,681 | ₩1,574 | ₩1,614 | -1.63% | 3만 |
|---|
| 2026.08.27 | ₩1,628 | ₩1,668 | ₩1,628 | ₩1,628 | 0.00% | 1.9만 |
|---|
| 2026.08.26 | ₩1,741 | ₩1,788 | ₩1,630 | ₩1,641 | -5.75% | 2.3만 |
|---|
| 2026.08.25 | ₩1,681 | ₩1,788 | ₩1,668 | ₩1,694 | +0.79% | 3.7만 |
|---|
| 2026.08.24 | ₩1,721 | ₩1,748 | ₩1,668 | ₩1,668 | -3.10% | 2.3만 |
|---|
| 2026.08.21 | ₩1,788 | ₩1,821 | ₩1,708 | ₩1,734 | -2.99% | 3.5만 |
|---|
| 2026.08.20 | ₩1,841 | ₩1,894 | ₩1,761 | ₩1,788 | -2.90% | 5.5만 |
|---|
| 2026.08.19 | ₩1,881 | ₩1,921 | ₩1,842 | ₩1,894 | +0.71% | 9.2만 |
|---|
| 2026.08.18 | ₩1,786 | ₩1,988 | ₩1,774 | ₩1,841 | +3.06% | 28.9만 |
|---|
| 2026.08.17 | ₩1,814 | ₩1,894 | ₩1,694 | ₩1,828 | +0.74% | 14만 |
|---|
| 2026.08.14 | ₩1,761 | ₩1,854 | ₩1,717 | ₩1,854 | +5.30% | 4.7만 |
|---|
| 2026.08.13 | ₩1,748 | ₩1,801 | ₩1,734 | ₩1,761 | +0.76% | 2.1만 |
|---|
| 2026.08.12 | ₩1,761 | ₩1,854 | ₩1,694 | ₩1,761 | 0.00% | 9.5만 |
|---|
| 2026.08.11 | ₩1,748 | ₩1,826 | ₩1,668 | ₩1,734 | -0.76% | 6.6만 |
|---|
| 2026.08.10 | ₩1,694 | ₩1,761 | ₩1,668 | ₩1,748 | +3.15% | 11.9만 |
|---|
| 2026.08.07 | ₩1,774 | ₩2,455 | ₩1,534 | ₩1,681 | -5.26% | 406.6만 |
|---|
| 2026.08.06 | ₩1,708 | ₩1,774 | ₩1,668 | ₩1,721 | +0.78% | 5.1만 |
|---|
| 2026.08.05 | ₩1,774 | ₩1,774 | ₩1,694 | ₩1,721 | -3.01% | 4.5만 |
|---|
| 2026.08.04 | ₩1,708 | ₩1,814 | ₩1,654 | ₩1,774 | +3.91% | 6.2만 |
|---|
| 2026.08.03 | ₩1,709 | ₩1,729 | ₩1,601 | ₩1,694 | -0.86% | 7.2만 |
|---|
| 2026.07.31 | ₩1,868 | ₩1,868 | ₩1,694 | ₩1,694 | -9.29% | 9.2만 |
|---|
| 2026.07.30 | ₩1,761 | ₩1,921 | ₩1,668 | ₩1,881 | +6.82% | 9.7만 |
|---|
| 2026.07.29 | ₩1,761 | ₩1,894 | ₩1,641 | ₩1,801 | +2.27% | 36.2만 |
|---|
| 2026.07.28 | ₩2,041 | ₩2,055 | ₩1,880 | ₩2,035 | -0.33% | 165.3만 |
|---|
| 2026.07.27 | ₩1,894 | ₩2,121 | ₩1,788 | ₩2,108 | +11.27% | 38.9만 |
|---|
| 2026.07.24 | ₩1,801 | ₩1,868 | ₩1,734 | ₩1,828 | +1.48% | 33.5만 |
|---|
| 2026.07.23 | ₩1,934 | ₩1,934 | ₩1,801 | ₩1,841 | -4.83% | 16.7만 |
|---|
| 2026.07.22 | ₩2,041 | ₩2,108 | ₩1,934 | ₩1,974 | -3.27% | 8.4만 |
|---|
| 2026.07.21 | ₩2,081 | ₩2,161 | ₩2,015 | ₩2,068 | -0.64% | 19.6만 |
|---|
| 2026.07.20 | ₩2,055 | ₩2,095 | ₩1,961 | ₩2,081 | +1.30% | 17.3만 |
|---|
| 2026.07.17 | ₩2,081 | ₩2,148 | ₩2,041 | ₩2,095 | +0.64% | 6.5만 |
|---|
| 2026.07.16 | ₩2,041 | ₩2,255 | ₩2,015 | ₩2,148 | +5.23% | 24.7만 |
|---|
| 2026.07.15 | ₩2,228 | ₩2,255 | ₩2,015 | ₩2,081 | -6.59% | 17만 |
|---|
| 2026.07.14 | ₩2,241 | ₩2,588 | ₩2,175 | ₩2,281 | +1.79% | 25.9만 |
|---|
| 2026.07.13 | ₩2,135 | ₩2,493 | ₩2,028 | ₩2,375 | +11.25% | 41.4만 |
|---|
| 2026.07.10 | ₩2,415 | ₩2,575 | ₩2,375 | ₩2,535 | +4.97% | 35만 |
|---|
| 2026.07.09 | ₩2,468 | ₩2,815 | ₩2,401 | ₩2,762 | +11.89% | 125.7만 |
|---|
| 2026.07.08 | ₩4,629 | ₩4,856 | ₩2,908 | ₩3,469 | -25.07% | 348.6만 |
|---|
| 2026.07.07 | ₩9,019 | ₩9,992 | ₩3,629 | ₩4,669 | -48.22% | 1518.6만 |
|---|
| 2026.07.06 | ₩5,857 | ₩6,003 | ₩5,643 | ₩6,003 | +2.51% | 8.2천 |
|---|
| 2026.07.02 | ₩6,230 | ₩6,350 | ₩5,603 | ₩5,643 | -9.42% | 1.3만 |
|---|
| 2026.07.01 | ₩6,084 | ₩6,270 | ₩5,777 | ₩6,164 | +1.32% | 6.1천 |
|---|
| 2026.06.30 | ₩5,857 | ₩6,377 | ₩5,777 | ₩6,270 | +7.06% | 2.7만 |
|---|
| 2026.06.29 | ₩5,470 | ₩5,950 | ₩5,470 | ₩5,857 | +7.07% | 1.4만 |
|---|
| 2026.06.26 | ₩5,470 | ₩5,830 | ₩5,390 | ₩5,537 | +1.22% | 1.4만 |
|---|
| 2026.06.25 | ₩5,870 | ₩5,883 | ₩5,470 | ₩5,470 | -6.82% | 2.2만 |
|---|
| 2026.06.24 | ₩6,003 | ₩6,137 | ₩5,870 | ₩5,870 | -2.22% | 2.5만 |
|---|
| 2026.06.23 | ₩5,870 | ₩6,270 | ₩5,750 | ₩5,910 | +0.68% | 2.9만 |
|---|
| 2026.06.22 | ₩6,177 | ₩6,284 | ₩5,817 | ₩6,044 | -2.16% | 4.2만 |
|---|
| 2026.06.18 | ₩6,190 | ₩6,924 | ₩6,190 | ₩6,550 | +5.82% | 17.6만 |
|---|
| 2026.06.17 | ₩7,178 | ₩7,338 | ₩5,937 | ₩5,937 | -17.29% | 7.6만 |
|---|
| 2026.06.16 | ₩6,270 | ₩8,005 | ₩6,270 | ₩7,524 | +20.00% | 13.7만 |
|---|
| 2026.06.15 | ₩6,257 | ₩6,897 | ₩6,257 | ₩6,737 | +7.68% | 6.7만 |
|---|
| 2026.06.12 | ₩6,524 | ₩7,271 | ₩6,017 | ₩6,684 | +2.45% | 33.4만 |
|---|
| 2026.06.11 | ₩13,541 | ₩13,608 | ₩6,270 | ₩6,937 | -48.77% | 1358.1만 |
|---|
| 2026.06.10 | ₩4,336 | ₩5,763 | ₩4,016 | ₩4,616 | +6.46% | 282.4만 |
|---|
| 2026.06.09 | ₩4,403 | ₩5,003 | ₩4,096 | ₩4,603 | +4.55% | 20.4만 |
|---|
| 2026.06.08 | ₩4,936 | ₩5,070 | ₩4,803 | ₩4,870 | -1.35% | 49.1만 |
|---|
| 2026.06.05 | ₩5,096 | ₩5,096 | ₩4,936 | ₩4,936 | -3.14% | 6.5천 |
|---|
| 2026.06.04 | ₩5,443 | ₩5,603 | ₩5,096 | ₩5,110 | -6.13% | 6.4천 |
|---|
| 2026.06.03 | ₩5,897 | ₩5,897 | ₩5,350 | ₩5,376 | -8.82% | 6.1천 |
|---|
| 2026.06.02 | ₩6,110 | ₩6,124 | ₩5,617 | ₩5,737 | -6.11% | 5.6천 |
|---|
| 2026.06.01 | ₩6,404 | ₩6,404 | ₩6,084 | ₩6,110 | -4.58% | 6.4천 |
|---|
| 2026.05.29 | ₩6,257 | ₩6,671 | ₩6,084 | ₩6,404 | +2.35% | 4.6천 |
|---|
| 2026.05.28 | ₩6,003 | ₩6,524 | ₩6,003 | ₩6,137 | +2.22% | 9.9천 |
|---|
| 2026.05.27 | ₩6,537 | ₩6,537 | ₩6,003 | ₩6,137 | -6.12% | 2.3만 |
|---|
| 2026.05.26 | ₩6,671 | ₩6,857 | ₩6,470 | ₩6,671 | 0.00% | 1.8만 |
|---|
| 2026.05.22 | ₩5,470 | ₩6,937 | ₩5,470 | ₩6,604 | +20.73% | 2.2만 |
|---|
| 2026.05.21 | ₩5,336 | ₩5,470 | ₩5,203 | ₩5,390 | +1.00% | 3.2천 |
|---|
| 2026.05.20 | ₩5,403 | ₩5,603 | ₩5,203 | ₩5,416 | +0.25% | 2.9천 |
|---|
| 2026.05.19 | ₩5,070 | ₩5,603 | ₩5,070 | ₩5,603 | +10.53% | 6.3천 |
|---|
| 2026.05.18 | ₩5,336 | ₩5,403 | ₩5,070 | ₩5,070 | -5.00% | 5천 |
|---|
| 2026.05.15 | ₩5,336 | ₩5,590 | ₩5,136 | ₩5,176 | -3.00% | 3.1천 |
|---|
| 2026.05.14 | ₩5,457 | ₩5,617 | ₩5,136 | ₩5,443 | -0.24% | 6.3천 |
|---|
| 2026.05.13 | ₩5,350 | ₩5,537 | ₩5,070 | ₩5,150 | -3.74% | 1.4만 |
|---|
| 2026.05.12 | ₩5,336 | ₩5,737 | ₩5,283 | ₩5,537 | +3.75% | 8.8천 |
|---|
| 2026.05.11 | ₩5,603 | ₩5,763 | ₩5,336 | ₩5,376 | -4.05% | 7.9천 |
|---|
| 2026.05.08 | ₩6,430 | ₩6,430 | ₩5,737 | ₩5,737 | -10.79% | 2.6천 |
|---|
| 2026.05.07 | ₩6,404 | ₩6,404 | ₩6,003 | ₩6,003 | -6.25% | 3.6천 |
|---|
| 2026.05.06 | ₩6,137 | ₩6,470 | ₩6,137 | ₩6,310 | +2.83% | 4.4천 |
|---|
| 2026.05.05 | ₩6,537 | ₩6,537 | ₩5,910 | ₩6,084 | -6.94% | 3.3천 |
|---|
| 2026.05.04 | ₩6,404 | ₩6,564 | ₩6,270 | ₩6,270 | -2.08% | 3.6천 |
|---|
| 2026.05.01 | ₩6,270 | ₩6,470 | ₩6,110 | ₩6,404 | +2.13% | 9.3천 |
|---|
| 2026.04.30 | ₩6,003 | ₩6,257 | ₩5,603 | ₩6,003 | 0.00% | 7.1천 |
|---|
| 2026.04.29 | ₩6,377 | ₩6,377 | ₩5,603 | ₩5,937 | -6.90% | 1.2만 |
|---|
| 2026.04.28 | ₩6,671 | ₩6,737 | ₩6,270 | ₩6,310 | -5.40% | 7천 |
|---|
| 2026.04.27 | ₩7,044 | ₩7,471 | ₩6,671 | ₩6,684 | -5.11% | 3천 |
|---|
| 2026.04.24 | ₩6,804 | ₩7,284 | ₩6,804 | ₩6,857 | +0.78% | 1.2만 |
|---|
| 2026.04.23 | ₩7,204 | ₩7,738 | ₩6,804 | ₩6,817 | -5.37% | 8천 |
|---|
| 2026.04.22 | ₩7,204 | ₩7,458 | ₩6,724 | ₩7,311 | +1.48% | 8.2천 |
|---|
| 2026.04.21 | ₩7,498 | ₩7,604 | ₩7,071 | ₩7,084 | -5.52% | 7.2천 |
|---|
| 2026.04.20 | ₩7,471 | ₩7,578 | ₩7,338 | ₩7,351 | -1.61% | 1만 |
|---|
| 2026.04.17 | ₩7,484 | ₩7,858 | ₩7,471 | ₩7,471 | -0.18% | 1.3만 |
|---|
| 2026.04.16 | ₩7,738 | ₩7,911 | ₩7,471 | ₩7,538 | -2.59% | 1.3만 |
|---|
| 2026.04.15 | ₩7,911 | ₩8,258 | ₩7,244 | ₩7,711 | -2.53% | 1.3만 |
|---|
| 2026.04.14 | ₩7,858 | ₩8,271 | ₩7,858 | ₩7,911 | +0.68% | 9.5천 |
|---|
| 2026.04.13 | ₩7,738 | ₩8,485 | ₩7,738 | ₩7,911 | +2.24% | 7.9천 |
|---|
| 2026.04.10 | ₩8,071 | ₩8,271 | ₩7,871 | ₩8,005 | -0.83% | 7.1천 |
|---|
| 2026.04.09 | ₩7,938 | ₩8,392 | ₩7,471 | ₩8,378 | +5.55% | 1.4만 |
|---|
| 2026.04.08 | ₩8,178 | ₩8,672 | ₩7,338 | ₩7,898 | -3.43% | 2.5만 |
|---|
| 2026.04.07 | ₩8,405 | ₩8,672 | ₩8,165 | ₩8,165 | -2.86% | 1만 |
|---|
| 2026.04.06 | ₩8,472 | ₩8,939 | ₩8,472 | ₩8,672 | +2.36% | 5천 |
|---|
| 2026.04.02 | ₩8,672 | ₩9,005 | ₩8,405 | ₩8,899 | +2.62% | 1.2만 |
|---|
| 2026.04.01 | ₩8,805 | ₩9,339 | ₩8,472 | ₩8,538 | -3.03% | 1.8만 |
|---|
| 2026.03.31 | ₩8,712 | ₩8,805 | ₩8,405 | ₩8,538 | -1.99% | 1.5만 |
|---|
| 2026.03.30 | ₩8,712 | ₩9,205 | ₩8,538 | ₩8,672 | -0.46% | 1.6만 |
|---|
| 2026.03.27 | ₩8,538 | ₩9,339 | ₩8,538 | ₩8,538 | 0.00% | 1.3만 |
|---|
| 2026.03.26 | ₩8,538 | ₩9,072 | ₩8,271 | ₩8,271 | -3.13% | 5.9천 |
|---|
| 2026.03.25 | ₩8,845 | ₩9,339 | ₩8,498 | ₩8,538 | -3.47% | 7.9천 |
|---|
| 2026.03.24 | ₩8,765 | ₩8,952 | ₩8,338 | ₩8,632 | -1.52% | 1.8만 |
|---|
| 2026.03.23 | ₩8,899 | ₩9,312 | ₩8,899 | ₩9,152 | +2.85% | 7.6천 |
|---|
| 2026.03.20 | ₩9,472 | ₩9,472 | ₩8,752 | ₩9,072 | -4.23% | 8.8천 |
|---|
| 2026.03.19 | ₩8,552 | ₩9,472 | ₩8,552 | ₩9,472 | +10.76% | 2.9만 |
|---|
| 2026.03.18 | ₩9,179 | ₩9,312 | ₩8,458 | ₩8,538 | -6.98% | 2.6만 |
|---|
| 2026.03.17 | ₩9,339 | ₩9,712 | ₩9,072 | ₩9,179 | -1.71% | 2.8만 |
|---|
| 2026.03.16 | ₩9,686 | ₩10,539 | ₩8,979 | ₩9,392 | -3.03% | 3.3만 |
|---|
| 2026.03.13 | ₩10,539 | ₩10,660 | ₩9,085 | ₩9,339 | -11.39% | 4.9만 |
|---|
| 2026.03.12 | ₩10,113 | ₩11,233 | ₩9,712 | ₩9,712 | -3.96% | 4.8만 |
|---|
| 2026.03.11 | ₩9,125 | ₩10,673 | ₩9,112 | ₩9,726 | +6.58% | 9.5만 |
|---|
| 2026.03.10 | ₩8,925 | ₩10,006 | ₩8,685 | ₩8,685 | -2.69% | 4.9만 |
|---|
| 2026.03.09 | ₩7,458 | ₩10,780 | ₩7,284 | ₩8,979 | +20.39% | 16만 |
|---|
| 2026.03.06 | ₩7,911 | ₩8,805 | ₩6,537 | ₩8,325 | +5.23% | 51.7만 |
|---|
| 2026.03.05 | ₩13,875 | ₩14,809 | ₩12,100 | ₩13,741 | -0.96% | 13.4만 |
|---|
| 2026.03.04 | ₩11,340 | ₩17,877 | ₩11,167 | ₩15,209 | +34.12% | 181.9만 |
|---|
| 2026.03.03 | ₩5,870 | ₩11,140 | ₩5,870 | ₩10,179 | +73.41% | 258.1만 |
|---|
| 2026.03.02 | ₩6,137 | ₩6,230 | ₩5,870 | ₩6,003 | -2.17% | 3.7만 |
|---|
| 2026.02.27 | ₩6,711 | ₩7,017 | ₩6,537 | ₩6,537 | -2.58% | 1.4만 |
|---|
| 2026.02.26 | ₩6,804 | ₩7,338 | ₩6,804 | ₩6,804 | 0.00% | 1.5만 |
|---|
| 2026.02.25 | ₩6,991 | ₩7,204 | ₩6,937 | ₩7,057 | +0.95% | 2.8만 |
|---|
| 2026.02.24 | ₩6,937 | ₩7,471 | ₩6,937 | ₩7,124 | +2.69% | 3만 |
|---|
| 2026.02.23 | ₩7,751 | ₩7,791 | ₩6,937 | ₩7,364 | -4.99% | 2.6만 |
|---|
| 2026.02.20 | ₩8,592 | ₩8,592 | ₩7,738 | ₩7,898 | -8.07% | 2.4만 |
|---|
| 2026.02.19 | ₩8,205 | ₩9,205 | ₩7,885 | ₩8,565 | +4.39% | 5.2만 |
|---|
| 2026.02.18 | ₩7,738 | ₩8,765 | ₩7,551 | ₩8,538 | +10.34% | 11.5만 |
|---|
| 2026.02.17 | ₩8,939 | ₩9,339 | ₩6,671 | ₩7,324 | -18.06% | 11.7만 |
|---|
| 2026.02.13 | ₩13,475 | ₩15,075 | ₩10,139 | ₩10,673 | -20.79% | 21.7만 |
|---|
| 2026.02.12 | ₩12,647 | ₩15,742 | ₩12,541 | ₩13,341 | +5.49% | 28.5만 |
|---|
| 2026.02.11 | ₩19,611 | ₩23,881 | ₩13,341 | ₩14,142 | -27.89% | 278.6만 |
|---|
| 2026.02.10 | ₩12,968 | ₩17,610 | ₩11,740 | ₩15,876 | +22.43% | 242.7만 |
|---|
| 2026.02.09 | ₩9,806 | ₩19,345 | ₩9,352 | ₩18,010 | +83.67% | 1772.5만 |
|---|
| 2026.02.06 | ₩8,618 | ₩9,566 | ₩7,057 | ₩7,658 | -11.15% | 1227.1만 |
|---|
| 2026.02.05 | ₩5,216 | ₩5,857 | ₩5,083 | ₩5,083 | -2.56% | 82.6만 |
|---|
| 2026.02.04 | ₩5,070 | ₩5,577 | ₩5,070 | ₩5,070 | 0.00% | 1.7만 |
|---|
| 2026.02.03 | ₩5,777 | ₩6,150 | ₩4,803 | ₩5,136 | -11.09% | 4.3만 |
|---|
| 2026.02.02 | ₩6,377 | ₩6,377 | ₩5,510 | ₩5,603 | -12.13% | 4.7만 |
|---|
| 2026.01.30 | ₩6,430 | ₩6,831 | ₩6,137 | ₩6,137 | -4.56% | 2.5만 |
|---|
| 2026.01.29 | ₩6,404 | ₩6,804 | ₩6,270 | ₩6,457 | +0.83% | 2.9만 |
|---|
| 2026.01.28 | ₩6,657 | ₩6,871 | ₩6,537 | ₩6,550 | -1.60% | 2.6만 |
|---|
| 2026.01.27 | ₩6,697 | ₩7,017 | ₩6,564 | ₩6,564 | -1.99% | 2.4만 |
|---|
| 2026.01.26 | ₩6,671 | ₩6,977 | ₩6,417 | ₩6,417 | -3.80% | 8.6만 |
|---|
| 2026.01.23 | ₩8,151 | ₩8,298 | ₩7,738 | ₩7,871 | -3.44% | 4.2만 |
|---|
| 2026.01.22 | ₩8,071 | ₩8,858 | ₩7,925 | ₩8,045 | -0.33% | 12.8만 |
|---|
| 2026.01.21 | ₩8,138 | ₩9,325 | ₩7,604 | ₩8,151 | +0.16% | 41.9만 |
|---|
| 2026.01.20 | ₩8,965 | ₩11,340 | ₩7,471 | ₩7,644 | -14.73% | 804.1만 |
|---|
| 2026.01.16 | ₩6,137 | ₩6,270 | ₩5,870 | ₩5,950 | -3.04% | 35.9만 |
|---|
| 2026.01.15 | ₩5,510 | ₩6,110 | ₩5,510 | ₩5,843 | +6.05% | 2.9만 |
|---|
| 2026.01.14 | ₩6,124 | ₩6,444 | ₩5,603 | ₩5,603 | -8.50% | 2.9만 |
|---|
| 2026.01.13 | ₩6,577 | ₩6,671 | ₩6,204 | ₩6,204 | -5.68% | 2.4만 |
|---|
| 2026.01.12 | ₩6,804 | ₩6,937 | ₩6,537 | ₩6,564 | -3.53% | 3.1만 |
|---|
| 2026.01.09 | ₩6,684 | ₩7,071 | ₩6,684 | ₩6,737 | +0.80% | 2.6만 |
|---|
| 2026.01.08 | ₩6,937 | ₩7,258 | ₩6,737 | ₩6,751 | -2.69% | 3.6만 |
|---|
| 2026.01.07 | ₩7,338 | ₩7,671 | ₩7,084 | ₩7,111 | -3.09% | 1.8만 |
|---|
| 2026.01.06 | ₩7,338 | ₩7,591 | ₩6,951 | ₩7,471 | +1.82% | 2.8만 |
|---|
| 2026.01.05 | ₩7,738 | ₩7,978 | ₩6,937 | ₩7,458 | -3.62% | 6.5만 |
|---|
| 2026.01.02 | ₩6,937 | ₩8,165 | ₩6,937 | ₩7,738 | +11.54% | 6.8만 |
|---|
| 2025.12.31 | ₩7,738 | ₩7,738 | ₩6,804 | ₩6,831 | -11.72% | 3.8만 |
|---|
| 2025.12.30 | ₩7,137 | ₩7,805 | ₩6,871 | ₩7,738 | +8.41% | 6.6만 |
|---|
| 2025.12.29 | ₩6,577 | ₩9,139 | ₩6,524 | ₩7,071 | +7.51% | 69.5만 |
|---|
| 2025.12.26 | ₩6,671 | ₩6,977 | ₩6,671 | ₩6,764 | +1.40% | 2.7만 |
|---|
| 2025.12.24 | ₩6,671 | ₩7,071 | ₩6,671 | ₩7,071 | +6.00% | 1.6만 |
|---|
| 2025.12.23 | ₩6,671 | ₩7,137 | ₩6,671 | ₩7,071 | +6.00% | 3.2만 |
|---|
| 2025.12.22 | ₩8,005 | ₩8,018 | ₩7,071 | ₩7,204 | -10.00% | 6.3만 |
|---|
| 2025.12.19 | ₩8,098 | ₩8,472 | ₩7,871 | ₩8,138 | +0.49% | 4.7만 |
|---|
| 2025.12.18 | ₩9,339 | ₩9,992 | ₩7,124 | ₩8,178 | -12.43% | 12.3만 |
|---|
| 2025.12.17 | ₩9,072 | ₩14,142 | ₩8,672 | ₩9,139 | +0.74% | 48.9만 |
|---|
| 2025.12.16 | ₩12,527 | ₩12,527 | ₩8,672 | ₩9,606 | -23.32% | 24.4만 |
|---|
| 2025.12.15 | ₩22,146 | ₩22,280 | ₩10,273 | ₩13,608 | -38.55% | 61.6만 |
|---|
| 2025.12.12 | ₩197,181 | ₩202,118 | ₩21,346 | ₩35,354 | -82.07% | 68.7만 |
|---|
| 2025.12.11 | ₩189,977 | ₩205,320 | ₩186,775 | ₩201,717 | +6.18% | 61.5만 |
|---|
| 2025.12.10 | ₩191,845 | ₩195,447 | ₩181,706 | ₩186,642 | -2.71% | 8.3만 |
|---|
| 2025.12.09 | ₩176,369 | ₩194,113 | ₩170,766 | ₩194,113 | +10.06% | 1.6만 |
|---|
| 2025.12.08 | ₩162,228 | ₩180,505 | ₩153,556 | ₩173,968 | +7.24% | 1.9만 |
|---|
| 2025.12.05 | ₩136,880 | ₩163,562 | ₩136,880 | ₩153,022 | +11.79% | 1.2만 |
|---|
| 2025.12.04 | ₩137,280 | ₩142,750 | ₩133,598 | ₩139,815 | +1.85% | 1.3만 |
|---|
| 2025.12.03 | ₩134,078 | ₩142,443 | ₩133,678 | ₩139,681 | +4.18% | 5.7만 |
|---|
| 2025.12.02 | ₩125,273 | ₩144,084 | ₩125,273 | ₩138,481 | +10.54% | 1.4만 |
|---|
| 2025.12.01 | ₩134,211 | ₩138,881 | ₩124,873 | ₩133,278 | -0.70% | 13.5만 |
|---|
| 2025.11.28 | ₩132,077 | ₩144,084 | ₩130,743 | ₩140,749 | +6.57% | 1.5만 |
|---|
| 2025.11.26 | ₩121,537 | ₩137,413 | ₩120,070 | ₩132,077 | +8.67% | 16.4만 |
|---|
| 2025.11.25 | ₩118,869 | ₩129,409 | ₩117,402 | ₩127,141 | +6.96% | 3.5만 |
|---|
| 2025.11.24 | ₩131,143 | ₩146,085 | ₩81,781 | ₩125,273 | -4.48% | 2.6만 |
|---|
| 2025.11.21 | ₩103,527 | ₩140,348 | ₩103,394 | ₩130,209 | +25.77% | 3.8만 |
|---|
| 2025.11.20 | ₩79,113 | ₩109,530 | ₩72,042 | ₩103,394 | +30.69% | 8만 |
|---|
| 2025.11.19 | ₩80,047 | ₩100,859 | ₩76,711 | ₩81,114 | +1.33% | 31.4만 |
|---|
| 2025.11.18 | ₩76,711 | ₩81,514 | ₩68,840 | ₩80,180 | +4.52% | 21.3만 |
|---|
| 2025.11.17 | ₩77,512 | ₩80,847 | ₩75,511 | ₩76,845 | -0.86% | 1.7만 |
|---|
| 2025.11.14 | ₩76,044 | ₩79,780 | ₩73,376 | ₩78,312 | +2.98% | 10.2만 |
|---|
| 2025.11.13 | ₩69,774 | ₩77,378 | ₩68,040 | ₩76,578 | +9.75% | 9.6만 |
|---|
| 2025.11.12 | ₩63,637 | ₩73,376 | ₩62,970 | ₩69,374 | +9.01% | 11.3만 |
|---|
| 2025.11.11 | ₩60,569 | ₩62,303 | ₩60,302 | ₩61,769 | +1.98% | 4.4천 |
|---|
| 2025.11.10 | ₩62,170 | ₩62,703 | ₩61,236 | ₩62,570 | +0.64% | 5.3천 |
|---|
| 2025.11.07 | ₩60,702 | ₩62,903 | ₩60,035 | ₩62,703 | +3.30% | 1.1만 |
|---|
| 2025.11.06 | ₩61,903 | ₩62,570 | ₩59,902 | ₩61,102 | -1.29% | 4천 |
|---|
| 2025.11.05 | ₩59,635 | ₩63,584 | ₩59,501 | ₩61,102 | +2.46% | 3.8천 |
|---|
| 2025.11.04 | ₩60,702 | ₩62,703 | ₩59,101 | ₩59,501 | -1.98% | 1.3만 |
|---|
| 2025.11.03 | ₩63,904 | ₩64,478 | ₩61,502 | ₩61,636 | -3.55% | 4.5천 |
|---|
| 2025.10.31 | ₩62,837 | ₩66,572 | ₩61,769 | ₩63,103 | +0.42% | 1.3만 |
|---|
| 2025.10.30 | ₩58,701 | ₩64,304 | ₩58,701 | ₩61,769 | +5.23% | 2.1만 |
|---|
| 2025.10.29 | ₩59,902 | ₩61,236 | ₩58,167 | ₩59,768 | -0.22% | 5.5만 |
|---|
| 2025.10.28 | ₩58,701 | ₩62,703 | ₩56,700 | ₩60,569 | +3.18% | 8.3만 |
|---|
| 2025.10.27 | ₩60,062 | ₩61,569 | ₩56,033 | ₩57,367 | -4.49% | 4.3천 |
|---|
| 2025.10.24 | ₩58,034 | ₩64,704 | ₩58,034 | ₩59,234 | +2.07% | 8만 |
|---|
| 2025.10.23 | ₩62,036 | ₩62,036 | ₩59,101 | ₩60,035 | -3.23% | 2.9천 |
|---|
| 2025.10.22 | ₩61,502 | ₩62,303 | ₩58,701 | ₩61,636 | +0.22% | 5.1천 |
|---|
| 2025.10.21 | ₩60,969 | ₩62,703 | ₩56,966 | ₩58,567 | -3.94% | 1.2만 |
|---|
| 2025.10.20 | ₩65,505 | ₩70,708 | ₩58,167 | ₩61,436 | -6.21% | 9.1천 |
|---|
| 2025.10.17 | ₩61,369 | ₩66,706 | ₩56,700 | ₩65,505 | +6.74% | 9.9만 |
|---|
| 2025.10.16 | ₩62,703 | ₩64,037 | ₩57,767 | ₩63,637 | +1.49% | 7.9천 |
|---|
| 2025.10.15 | ₩58,701 | ₩62,703 | ₩58,701 | ₩61,236 | +4.32% | 3천 |
|---|
| 2025.10.14 | ₩57,233 | ₩64,037 | ₩54,965 | ₩60,702 | +6.06% | 5.8천 |
|---|
| 2025.10.13 | ₩67,239 | ₩71,308 | ₩58,701 | ₩59,902 | -10.91% | 1.1만 |
|---|
| 2025.10.10 | ₩58,434 | ₩73,376 | ₩56,966 | ₩71,909 | +23.06% | 6.8만 |
|---|