시장 데이터를 불러오는 중
Chagee Holdings Limited - American Depositary Shares, each representing 1 Class A ordinary share · CHA · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,192 | ₩15,387 | ₩15,005 | ₩15,085 | -0.71% | 35.3만 |
| 2026.10.08 | ₩14,884 | ₩15,373 | ₩14,884 | ₩15,192 | +2.07% | 58.3만 |
| 2026.10.07 | ₩15,219 | ₩15,508 | ₩14,830 | ₩14,964 | -1.67% | 53.8만 |
| 2026.10.06 | ₩15,045 | ₩15,380 | ₩14,817 | ₩15,313 | +1.78% | 59.4만 |
| 2026.10.05 | ₩14,817 | ₩15,199 | ₩14,817 | ₩15,005 | +1.27% | 62.9만 |
| 2026.10.02 | ₩14,911 | ₩14,911 | ₩14,542 | ₩14,723 | -1.26% | 57.5만 |
| 2026.10.01 | ₩15,769 | ₩15,863 | ₩14,891 | ₩14,938 | -5.27% | 69.9만 |
| 2026.09.30 | ₩15,233 | ₩15,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,689 |
| +2.99% |
| 98.3만 |
| 2026.09.29 | ₩15,326 | ₩15,326 | ₩14,884 | ₩15,233 | -0.61% | 85.7만 |
|---|
| 2026.09.28 | ₩15,380 | ₩15,501 | ₩15,233 | ₩15,353 | -0.17% | 65.9만 |
|---|
| 2026.09.25 | ₩15,286 | ₩15,394 | ₩15,018 | ₩15,300 | +0.09% | 71만 |
|---|
| 2026.09.24 | ₩15,246 | ₩15,528 | ₩15,152 | ₩15,380 | +0.88% | 72.7만 |
|---|
| 2026.09.23 | ₩15,394 | ₩15,595 | ₩15,125 | ₩15,125 | -1.74% | 73.1만 |
|---|
| 2026.09.22 | ₩16,480 | ₩16,506 | ₩15,581 | ₩15,635 | -5.13% | 110만 |
|---|
| 2026.09.21 | ₩16,158 | ₩16,600 | ₩16,118 | ₩16,386 | +1.41% | 98.9만 |
|---|
| 2026.09.18 | ₩16,372 | ₩16,761 | ₩16,077 | ₩16,118 | -1.56% | 210.2만 |
|---|
| 2026.09.17 | ₩16,252 | ₩16,560 | ₩16,064 | ₩16,359 | +0.66% | 90.7만 |
|---|
| 2026.09.16 | ₩16,372 | ₩16,842 | ₩16,279 | ₩16,346 | -0.16% | 96.2만 |
|---|
| 2026.09.15 | ₩16,734 | ₩16,761 | ₩16,299 | ₩16,372 | -2.16% | 102만 |
|---|
| 2026.09.14 | ₩16,466 | ₩17,029 | ₩16,454 | ₩16,775 | +1.87% | 186.9만 |
|---|
| 2026.09.11 | ₩16,506 | ₩16,869 | ₩16,359 | ₩16,413 | -0.57% | 89.7만 |
|---|
| 2026.09.10 | ₩16,493 | ₩16,694 | ₩16,211 | ₩16,560 | +0.41% | 130.9만 |
|---|
| 2026.09.09 | ₩16,627 | ₩16,982 | ₩16,351 | ₩16,694 | +0.40% | 105만 |
|---|
| 2026.09.08 | ₩15,581 | ₩16,976 | ₩15,367 | ₩16,882 | +8.35% | 265.5만 |
|---|
| 2026.09.04 | ₩15,112 | ₩15,796 | ₩15,018 | ₩15,635 | +3.46% | 175.1만 |
|---|
| 2026.09.03 | ₩15,568 | ₩15,608 | ₩15,179 | ₩15,233 | -2.15% | 116.6만 |
|---|
| 2026.09.02 | ₩15,984 | ₩15,984 | ₩15,528 | ₩15,568 | -2.60% | 87.7만 |
|---|
| 2026.09.01 | ₩15,595 | ₩16,238 | ₩15,568 | ₩15,997 | +2.58% | 269.3만 |
|---|
| 2026.08.31 | ₩15,031 | ₩16,010 | ₩14,763 | ₩15,595 | +3.75% | 399.5만 |
|---|
| 2026.08.28 | ₩13,811 | ₩14,482 | ₩13,677 | ₩14,482 | +4.85% | 201.2만 |
|---|
| 2026.08.27 | ₩14,133 | ₩14,227 | ₩13,758 | ₩13,878 | -1.80% | 74.1만 |
|---|
| 2026.08.26 | ₩14,441 | ₩14,542 | ₩14,106 | ₩14,254 | -1.30% | 30만 |
|---|
| 2026.08.25 | ₩14,589 | ₩14,669 | ₩14,234 | ₩14,495 | -0.64% | 31.5만 |
|---|
| 2026.08.24 | ₩14,428 | ₩14,777 | ₩14,321 | ₩14,535 | +0.74% | 42.8만 |
|---|
| 2026.08.21 | ₩14,307 | ₩14,589 | ₩14,106 | ₩14,495 | +1.31% | 53.2만 |
|---|
| 2026.08.20 | ₩13,932 | ₩14,307 | ₩13,758 | ₩14,240 | +2.21% | 37.8만 |
|---|
| 2026.08.19 | ₩13,476 | ₩14,126 | ₩13,476 | ₩13,905 | +3.18% | 80.5만 |
|---|
| 2026.08.18 | ₩13,570 | ₩13,731 | ₩13,355 | ₩13,476 | -0.69% | 57.2만 |
|---|
| 2026.08.17 | ₩13,771 | ₩13,894 | ₩13,516 | ₩13,610 | -1.17% | 56.4만 |
|---|
| 2026.08.14 | ₩13,677 | ₩13,858 | ₩13,516 | ₩13,771 | +0.69% | 32만 |
|---|
| 2026.08.13 | ₩13,543 | ₩13,724 | ₩13,463 | ₩13,717 | +1.29% | 48.1만 |
|---|
| 2026.08.12 | ₩13,664 | ₩13,798 | ₩13,194 | ₩13,422 | -1.77% | 64.9만 |
|---|
| 2026.08.11 | ₩13,597 | ₩13,892 | ₩13,597 | ₩13,731 | +0.99% | 35.6만 |
|---|
| 2026.08.10 | ₩13,731 | ₩13,905 | ₩13,329 | ₩13,691 | -0.29% | 93.7만 |
|---|
| 2026.08.07 | ₩13,691 | ₩13,851 | ₩13,583 | ₩13,650 | -0.29% | 31.5만 |
|---|
| 2026.08.06 | ₩14,589 | ₩14,643 | ₩13,617 | ₩13,624 | -6.62% | 93만 |
|---|
| 2026.08.05 | ₩14,589 | ₩14,883 | ₩14,482 | ₩14,710 | +0.83% | 33.4만 |
|---|
| 2026.08.04 | ₩14,884 | ₩14,924 | ₩14,629 | ₩14,777 | -0.72% | 43.3만 |
|---|
| 2026.08.03 | ₩15,300 | ₩15,474 | ₩14,817 | ₩14,951 | -2.28% | 39.4만 |
|---|
| 2026.07.31 | ₩14,777 | ₩15,259 | ₩14,777 | ₩15,085 | +2.09% | 38.7만 |
|---|
| 2026.07.30 | ₩15,072 | ₩15,286 | ₩14,589 | ₩15,005 | -0.44% | 33.7만 |
|---|
| 2026.07.29 | ₩15,608 | ₩15,984 | ₩15,125 | ₩15,166 | -2.84% | 36.2만 |
|---|
| 2026.07.28 | ₩15,823 | ₩16,453 | ₩15,554 | ₩15,608 | -1.36% | 52만 |
|---|
| 2026.07.27 | ₩15,206 | ₩15,782 | ₩15,072 | ₩15,742 | +3.53% | 40.7만 |
|---|
| 2026.07.24 | ₩15,072 | ₩15,206 | ₩14,777 | ₩15,018 | -0.36% | 49.2만 |
|---|
| 2026.07.23 | ₩14,750 | ₩15,132 | ₩14,683 | ₩15,045 | +2.00% | 36.3만 |
|---|
| 2026.07.22 | ₩15,394 | ₩15,407 | ₩14,696 | ₩14,750 | -4.18% | 41.1만 |
|---|
| 2026.07.21 | ₩15,554 | ₩15,742 | ₩15,380 | ₩15,514 | -0.26% | 31.6만 |
|---|
| 2026.07.20 | ₩15,219 | ₩15,675 | ₩15,166 | ₩15,528 | +2.03% | 31.5만 |
|---|
| 2026.07.17 | ₩15,139 | ₩15,326 | ₩15,058 | ₩15,152 | +0.09% | 32.8만 |
|---|
| 2026.07.16 | ₩15,326 | ₩15,621 | ₩15,099 | ₩15,313 | -0.09% | 49.3만 |
|---|
| 2026.07.15 | ₩15,259 | ₩15,668 | ₩15,139 | ₩15,152 | -0.70% | 41.6만 |
|---|
| 2026.07.14 | ₩15,353 | ₩15,621 | ₩15,018 | ₩15,125 | -1.48% | 39.3만 |
|---|
| 2026.07.13 | ₩14,857 | ₩15,903 | ₩14,857 | ₩15,662 | +5.42% | 56.9만 |
|---|
| 2026.07.10 | ₩14,710 | ₩14,884 | ₩14,596 | ₩14,750 | +0.27% | 46.9만 |
|---|
| 2026.07.09 | ₩15,246 | ₩15,246 | ₩14,549 | ₩14,763 | -3.17% | 65.8만 |
|---|
| 2026.07.08 | ₩14,871 | ₩15,340 | ₩14,871 | ₩15,273 | +2.71% | 32.5만 |
|---|
| 2026.07.07 | ₩15,259 | ₩15,514 | ₩14,763 | ₩14,871 | -2.55% | 47.6만 |
|---|
| 2026.07.06 | ₩14,951 | ₩15,434 | ₩14,750 | ₩15,112 | +1.08% | 57.8만 |
|---|
| 2026.07.02 | ₩16,077 | ₩16,433 | ₩14,763 | ₩14,763 | -8.17% | 146.5만 |
|---|
| 2026.07.01 | ₩15,957 | ₩16,748 | ₩15,957 | ₩16,051 | +0.59% | 147.7만 |
|---|
| 2026.06.30 | ₩16,077 | ₩16,292 | ₩15,984 | ₩16,118 | +0.25% | 62.5만 |
|---|
| 2026.06.29 | ₩16,332 | ₩16,399 | ₩15,984 | ₩16,051 | -1.72% | 42.8만 |
|---|
| 2026.06.26 | ₩15,206 | ₩16,305 | ₩15,206 | ₩16,279 | +7.05% | 76.3만 |
|---|
| 2026.06.25 | ₩15,662 | ₩15,662 | ₩15,179 | ₩15,286 | -2.40% | 57.3만 |
|---|
| 2026.06.24 | ₩15,420 | ₩16,098 | ₩15,394 | ₩15,756 | +2.17% | 83.2만 |
|---|
| 2026.06.23 | ₩14,897 | ₩15,689 | ₩14,897 | ₩15,394 | +3.33% | 71.3만 |
|---|
| 2026.06.22 | ₩15,286 | ₩15,454 | ₩14,790 | ₩15,045 | -1.58% | 69.1만 |
|---|
| 2026.06.18 | ₩15,621 | ₩16,171 | ₩15,340 | ₩15,621 | 0.00% | 146만 |
|---|
| 2026.06.17 | ₩15,420 | ₩15,896 | ₩15,239 | ₩15,447 | +0.17% | 42.2만 |
|---|
| 2026.06.16 | ₩15,823 | ₩15,974 | ₩15,293 | ₩15,447 | -2.37% | 53.2만 |
|---|
| 2026.06.15 | ₩16,091 | ₩16,439 | ₩15,715 | ₩15,823 | -1.67% | 46.1만 |
|---|
| 2026.06.12 | ₩16,198 | ₩16,466 | ₩15,903 | ₩16,305 | +0.66% | 66.8만 |
|---|
| 2026.06.11 | ₩15,689 | ₩16,480 | ₩15,664 | ₩16,064 | +2.39% | 98.8만 |
|---|
| 2026.06.10 | ₩14,616 | ₩15,903 | ₩14,616 | ₩15,715 | +7.52% | 129.5만 |
|---|
| 2026.06.09 | ₩15,005 | ₩15,396 | ₩14,535 | ₩14,616 | -2.59% | 60.8만 |
|---|
| 2026.06.08 | ₩15,300 | ₩15,668 | ₩14,951 | ₩15,125 | -1.14% | 46.2만 |
|---|
| 2026.06.05 | ₩15,528 | ₩15,554 | ₩14,999 | ₩15,474 | -0.35% | 81.6만 |
|---|
| 2026.06.04 | ₩15,890 | ₩15,957 | ₩15,394 | ₩15,528 | -2.28% | 66.5만 |
|---|
| 2026.06.03 | ₩16,989 | ₩16,989 | ₩15,823 | ₩15,863 | -6.63% | 148.1만 |
|---|
| 2026.06.02 | ₩17,405 | ₩17,686 | ₩16,761 | ₩17,096 | -1.77% | 138.8만 |
|---|
| 2026.06.01 | ₩17,029 | ₩17,968 | ₩16,600 | ₩17,686 | +3.86% | 191.5만 |
|---|
| 2026.05.29 | ₩15,621 | ₩17,378 | ₩15,179 | ₩17,110 | +9.53% | 386.3만 |
|---|
| 2026.05.28 | ₩13,463 | ₩13,771 | ₩13,302 | ₩13,624 | +1.20% | 52.7만 |
|---|
| 2026.05.27 | ₩12,980 | ₩13,677 | ₩12,940 | ₩13,637 | +5.06% | 61.4만 |
|---|
| 2026.05.26 | ₩12,819 | ₩13,127 | ₩12,551 | ₩13,060 | +1.88% | 42.4만 |
|---|
| 2026.05.22 | ₩12,765 | ₩13,215 | ₩12,618 | ₩12,792 | +0.21% | 89만 |
|---|
| 2026.05.21 | ₩13,476 | ₩13,530 | ₩12,980 | ₩13,369 | -0.80% | 41.3만 |
|---|
| 2026.05.20 | ₩13,610 | ₩13,778 | ₩13,409 | ₩13,650 | +0.30% | 33.2만 |
|---|
| 2026.05.19 | ₩13,744 | ₩13,945 | ₩13,570 | ₩13,637 | -0.78% | 34.8만 |
|---|
| 2026.05.18 | ₩13,275 | ₩13,717 | ₩13,262 | ₩13,691 | +3.13% | 38.7만 |
|---|
| 2026.05.15 | ₩13,409 | ₩13,570 | ₩13,194 | ₩13,194 | -1.60% | 23만 |
|---|
| 2026.05.14 | ₩13,972 | ₩13,972 | ₩13,409 | ₩13,463 | -3.65% | 58.5만 |
|---|
| 2026.05.13 | ₩13,878 | ₩14,377 | ₩13,878 | ₩14,026 | +1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩13,865 | ₩14,267 | ₩13,637 | ₩13,999 | +0.97% | 35.2만 |
|---|
| 2026.05.11 | ₩14,066 | ₩14,240 | ₩13,570 | ₩13,999 | -0.48% | 64.3만 |
|---|
| 2026.05.08 | ₩14,790 | ₩14,790 | ₩13,986 | ₩14,053 | -4.99% | 66.7만 |
|---|
| 2026.05.07 | ₩14,723 | ₩14,918 | ₩14,643 | ₩14,736 | +0.09% | 45.8만 |
|---|
| 2026.05.06 | ₩14,643 | ₩14,971 | ₩14,509 | ₩14,696 | +0.37% | 42.2만 |
|---|
| 2026.05.05 | ₩14,911 | ₩15,025 | ₩14,495 | ₩14,589 | -2.16% | 35.1만 |
|---|
| 2026.05.04 | ₩14,750 | ₩15,340 | ₩14,696 | ₩14,911 | +1.09% | 52.8만 |
|---|
| 2026.05.01 | ₩14,884 | ₩14,884 | ₩14,690 | ₩14,696 | -1.26% | 24.5만 |
|---|
| 2026.04.30 | ₩14,388 | ₩15,018 | ₩14,361 | ₩14,884 | +3.45% | 41.1만 |
|---|
| 2026.04.29 | ₩14,683 | ₩15,058 | ₩14,240 | ₩14,321 | -2.47% | 66만 |
|---|
| 2026.04.28 | ₩14,361 | ₩14,857 | ₩14,341 | ₩14,656 | +2.05% | 45.6만 |
|---|
| 2026.04.27 | ₩14,307 | ₩14,924 | ₩14,079 | ₩14,361 | +0.37% | 45만 |
|---|
| 2026.04.24 | ₩14,750 | ₩14,810 | ₩13,919 | ₩14,401 | -2.36% | 53.5만 |
|---|
| 2026.04.23 | ₩14,736 | ₩14,750 | ₩14,307 | ₩14,643 | -0.64% | 41만 |
|---|
| 2026.04.22 | ₩14,374 | ₩14,931 | ₩14,374 | ₩14,871 | +3.45% | 60만 |
|---|
| 2026.04.21 | ₩13,932 | ₩14,696 | ₩13,932 | ₩14,214 | +2.02% | 51.4만 |
|---|
| 2026.04.20 | ₩13,825 | ₩14,012 | ₩13,798 | ₩13,919 | +0.68% | 27.3만 |
|---|
| 2026.04.17 | ₩13,825 | ₩14,187 | ₩13,825 | ₩13,932 | +0.78% | 24만 |
|---|
| 2026.04.16 | ₩13,892 | ₩14,065 | ₩13,771 | ₩13,825 | -0.48% | 19.2만 |
|---|
| 2026.04.15 | ₩13,516 | ₩14,079 | ₩13,516 | ₩14,026 | +3.77% | 31.8만 |
|---|
| 2026.04.14 | ₩13,449 | ₩13,851 | ₩13,436 | ₩13,637 | +1.40% | 35.6만 |
|---|
| 2026.04.13 | ₩13,141 | ₩13,543 | ₩13,007 | ₩13,449 | +2.35% | 44.1만 |
|---|
| 2026.04.10 | ₩13,168 | ₩13,342 | ₩13,047 | ₩13,181 | +0.10% | 22.8만 |
|---|
| 2026.04.09 | ₩13,476 | ₩13,570 | ₩12,940 | ₩13,047 | -3.18% | 30.1만 |
|---|
| 2026.04.08 | ₩13,851 | ₩14,079 | ₩13,463 | ₩13,503 | -2.52% | 37.2만 |
|---|
| 2026.04.07 | ₩13,959 | ₩13,972 | ₩13,275 | ₩13,396 | -4.03% | 32.5만 |
|---|
| 2026.04.06 | ₩13,624 | ₩14,576 | ₩13,355 | ₩13,972 | +2.56% | 89만 |
|---|
| 2026.04.02 | ₩12,859 | ₩13,624 | ₩12,457 | ₩13,530 | +5.21% | 142만 |
|---|
| 2026.04.01 | ₩12,470 | ₩12,725 | ₩12,082 | ₩12,283 | -1.51% | 73.9만 |
|---|
| 2026.03.31 | ₩12,068 | ₩12,873 | ₩12,041 | ₩12,484 | +3.44% | 224만 |
|---|
| 2026.03.30 | ₩12,940 | ₩13,074 | ₩12,779 | ₩12,886 | -0.41% | 47.1만 |
|---|
| 2026.03.27 | ₩13,235 | ₩13,315 | ₩12,752 | ₩12,779 | -3.44% | 55.2만 |
|---|
| 2026.03.26 | ₩13,436 | ₩13,771 | ₩13,248 | ₩13,248 | -1.40% | 36.4만 |
|---|
| 2026.03.25 | ₩13,691 | ₩13,825 | ₩13,476 | ₩13,570 | -0.88% | 22.9만 |
|---|
| 2026.03.24 | ₩13,637 | ₩13,945 | ₩13,556 | ₩13,583 | -0.39% | 40.5만 |
|---|
| 2026.03.23 | ₩14,254 | ₩14,334 | ₩13,422 | ₩13,624 | -4.42% | 62.1만 |
|---|
| 2026.03.20 | ₩14,535 | ₩14,864 | ₩14,146 | ₩14,187 | -2.40% | 73.1만 |
|---|
| 2026.03.19 | ₩14,482 | ₩14,562 | ₩14,079 | ₩14,388 | -0.65% | 42.8만 |
|---|
| 2026.03.18 | ₩14,897 | ₩14,964 | ₩14,482 | ₩14,750 | -0.99% | 50.4만 |
|---|
| 2026.03.17 | ₩14,978 | ₩15,487 | ₩14,978 | ₩15,112 | +0.90% | 25.5만 |
|---|
| 2026.03.16 | ₩15,166 | ₩15,184 | ₩14,743 | ₩14,871 | -1.95% | 25.1만 |
|---|
| 2026.03.13 | ₩14,509 | ₩15,018 | ₩14,421 | ₩14,964 | +3.14% | 27.9만 |
|---|
| 2026.03.12 | ₩14,602 | ₩15,018 | ₩14,555 | ₩14,629 | +0.18% | 45.6만 |
|---|
| 2026.03.11 | ₩14,415 | ₩14,750 | ₩14,295 | ₩14,602 | +1.30% | 46.1만 |
|---|
| 2026.03.10 | ₩14,281 | ₩14,576 | ₩13,892 | ₩14,361 | +0.56% | 66.2만 |
|---|
| 2026.03.09 | ₩14,240 | ₩14,287 | ₩13,825 | ₩14,281 | +0.28% | 45.9만 |
|---|
| 2026.03.06 | ₩14,240 | ₩14,683 | ₩14,240 | ₩14,509 | +1.88% | 30.5만 |
|---|
| 2026.03.05 | ₩14,321 | ₩14,495 | ₩14,106 | ₩14,455 | +0.94% | 36.6만 |
|---|
| 2026.03.04 | ₩14,374 | ₩14,549 | ₩14,146 | ₩14,187 | -1.31% | 34.4만 |
|---|
| 2026.03.03 | ₩14,348 | ₩14,455 | ₩14,039 | ₩14,374 | +0.19% | 52.8만 |
|---|
| 2026.03.02 | ₩14,160 | ₩14,951 | ₩14,120 | ₩14,804 | +4.55% | 65.2만 |
|---|
| 2026.02.27 | ₩15,018 | ₩15,300 | ₩14,589 | ₩14,656 | -2.41% | 34.8만 |
|---|
| 2026.02.26 | ₩14,549 | ₩15,407 | ₩14,468 | ₩14,951 | +2.76% | 77.2만 |
|---|
| 2026.02.25 | ₩14,374 | ₩14,763 | ₩14,374 | ₩14,656 | +1.96% | 34.9만 |
|---|
| 2026.02.24 | ₩13,731 | ₩14,576 | ₩13,731 | ₩14,401 | +4.88% | 37.1만 |
|---|
| 2026.02.23 | ₩13,878 | ₩14,214 | ₩13,691 | ₩13,731 | -1.06% | 40만 |
|---|
| 2026.02.20 | ₩13,972 | ₩14,468 | ₩13,811 | ₩13,865 | -0.77% | 25.1만 |
|---|
| 2026.02.19 | ₩14,348 | ₩14,482 | ₩14,079 | ₩14,146 | -1.40% | 18.1만 |
|---|
| 2026.02.18 | ₩14,106 | ₩14,750 | ₩14,106 | ₩14,509 | +2.85% | 18.4만 |
|---|
| 2026.02.17 | ₩13,945 | ₩14,281 | ₩13,744 | ₩14,200 | +1.83% | 41.8만 |
|---|
| 2026.02.13 | ₩13,811 | ₩13,986 | ₩13,543 | ₩13,825 | +0.10% | 36.9만 |
|---|
| 2026.02.12 | ₩13,919 | ₩13,919 | ₩13,342 | ₩13,677 | -1.73% | 84.1만 |
|---|
| 2026.02.11 | ₩14,401 | ₩14,562 | ₩13,637 | ₩13,825 | -4.00% | 99.2만 |
|---|
| 2026.02.10 | ₩14,348 | ₩14,750 | ₩14,294 | ₩14,374 | +0.19% | 51.3만 |
|---|
| 2026.02.09 | ₩14,723 | ₩14,723 | ₩13,878 | ₩14,334 | -2.64% | 105.8만 |
|---|
| 2026.02.06 | ₩14,723 | ₩14,830 | ₩14,227 | ₩14,736 | +0.09% | 68.8만 |
|---|
| 2026.02.05 | ₩14,830 | ₩14,991 | ₩14,214 | ₩14,214 | -4.16% | 77.6만 |
|---|
| 2026.02.04 | ₩15,025 | ₩15,353 | ₩14,777 | ₩14,991 | -0.22% | 64.1만 |
|---|
| 2026.02.03 | ₩15,367 | ₩15,461 | ₩14,616 | ₩14,804 | -3.66% | 88.1만 |
|---|
| 2026.02.02 | ₩15,742 | ₩15,984 | ₩15,286 | ₩15,394 | -2.21% | 68.6만 |
|---|
| 2026.01.30 | ₩16,332 | ₩16,439 | ₩15,675 | ₩15,715 | -3.78% | 55.3만 |
|---|
| 2026.01.29 | ₩16,198 | ₩16,332 | ₩16,044 | ₩16,171 | -0.17% | 22.4만 |
|---|
| 2026.01.28 | ₩16,359 | ₩16,681 | ₩16,064 | ₩16,064 | -1.80% | 40.1만 |
|---|
| 2026.01.27 | ₩16,346 | ₩16,540 | ₩16,158 | ₩16,332 | -0.08% | 43.1만 |
|---|
| 2026.01.26 | ₩16,453 | ₩16,694 | ₩16,265 | ₩16,346 | -0.65% | 31.6만 |
|---|
| 2026.01.23 | ₩16,627 | ₩16,627 | ₩16,225 | ₩16,453 | -1.05% | 23.8만 |
|---|
| 2026.01.22 | ₩15,957 | ₩16,721 | ₩15,957 | ₩16,627 | +4.20% | 49.3만 |
|---|
| 2026.01.21 | ₩16,305 | ₩16,493 | ₩15,689 | ₩15,957 | -2.14% | 55.9만 |
|---|
| 2026.01.20 | ₩16,104 | ₩16,801 | ₩16,104 | ₩16,211 | +0.67% | 57.4만 |
|---|
| 2026.01.16 | ₩16,332 | ₩16,527 | ₩15,985 | ₩16,211 | -0.74% | 46.6만 |
|---|
| 2026.01.15 | ₩15,903 | ₩16,828 | ₩15,903 | ₩16,560 | +4.13% | 88.2만 |
|---|
| 2026.01.14 | ₩16,252 | ₩16,359 | ₩15,849 | ₩15,930 | -1.98% | 74만 |
|---|
| 2026.01.13 | ₩16,869 | ₩17,003 | ₩16,225 | ₩16,279 | -3.50% | 62.3만 |
|---|
| 2026.01.12 | ₩17,807 | ₩17,914 | ₩16,721 | ₩16,869 | -5.27% | 118.9만 |
|---|
| 2026.01.09 | ₩17,499 | ₩17,700 | ₩17,016 | ₩17,660 | +0.92% | 93.8만 |
|---|
| 2026.01.08 | ₩17,995 | ₩18,411 | ₩17,137 | ₩17,284 | -3.95% | 120.3만 |
|---|
| 2026.01.07 | ₩17,378 | ₩18,022 | ₩17,177 | ₩17,928 | +3.16% | 201.1만 |
|---|
| 2026.01.06 | ₩16,721 | ₩17,874 | ₩16,701 | ₩17,499 | +4.65% | 185.3만 |
|---|
| 2026.01.05 | ₩16,466 | ₩17,164 | ₩16,466 | ₩16,895 | +2.61% | 85.2만 |
|---|
| 2026.01.02 | ₩15,997 | ₩16,795 | ₩15,954 | ₩16,506 | +3.19% | 116.6만 |
|---|
| 2025.12.31 | ₩15,662 | ₩15,984 | ₩15,434 | ₩15,595 | -0.43% | 159.1만 |
|---|
| 2025.12.30 | ₩15,957 | ₩16,024 | ₩15,514 | ₩15,662 | -1.85% | 92만 |
|---|
| 2025.12.29 | ₩15,809 | ₩16,292 | ₩14,841 | ₩15,957 | +0.93% | 186.7만 |
|---|
| 2025.12.26 | ₩14,884 | ₩16,051 | ₩13,758 | ₩15,957 | +7.21% | 502.7만 |
|---|
| 2025.12.24 | ₩16,681 | ₩16,681 | ₩16,064 | ₩16,372 | -1.85% | 61.3만 |
|---|
| 2025.12.23 | ₩16,560 | ₩16,976 | ₩16,332 | ₩16,694 | +0.81% | 63.8만 |
|---|
| 2025.12.22 | ₩16,882 | ₩16,989 | ₩16,520 | ₩16,560 | -1.91% | 50.5만 |
|---|
| 2025.12.19 | ₩16,895 | ₩17,177 | ₩16,453 | ₩16,694 | -1.19% | 165.4만 |
|---|
| 2025.12.18 | ₩18,169 | ₩18,209 | ₩16,346 | ₩16,426 | -9.59% | 199.6만 |
|---|
| 2025.12.17 | ₩18,303 | ₩18,699 | ₩18,054 | ₩18,062 | -1.32% | 41.7만 |
|---|
| 2025.12.16 | ₩18,880 | ₩18,907 | ₩18,169 | ₩18,357 | -2.77% | 41.6만 |
|---|
| 2025.12.15 | ₩18,303 | ₩19,356 | ₩18,303 | ₩19,014 | +3.88% | 77.8만 |
|---|
| 2025.12.12 | ₩18,384 | ₩18,934 | ₩18,209 | ₩18,303 | -0.44% | 40.4만 |
|---|
| 2025.12.11 | ₩18,035 | ₩18,659 | ₩17,901 | ₩18,384 | +1.93% | 45.6만 |
|---|
| 2025.12.10 | ₩17,968 | ₩18,424 | ₩17,914 | ₩18,089 | +0.67% | 39.9만 |
|---|
| 2025.12.09 | ₩17,968 | ₩18,209 | ₩17,566 | ₩18,116 | +0.82% | 67.5만 |
|---|
| 2025.12.08 | ₩19,161 | ₩19,161 | ₩17,418 | ₩18,411 | -3.92% | 116.3만 |
|---|
| 2025.12.05 | ₩19,577 | ₩19,617 | ₩17,794 | ₩19,550 | -0.14% | 156.8만 |
|---|
| 2025.12.04 | ₩20,388 | ₩20,583 | ₩17,555 | ₩19,577 | -3.98% | 215만 |
|---|
| 2025.12.03 | ₩21,535 | ₩21,535 | ₩20,207 | ₩20,489 | -4.86% | 92.9만 |
|---|
| 2025.12.02 | ₩21,454 | ₩22,205 | ₩20,449 | ₩21,776 | +1.50% | 88.9만 |
|---|
| 2025.12.01 | ₩20,073 | ₩21,937 | ₩19,979 | ₩21,320 | +6.21% | 108.2만 |
|---|
| 2025.11.28 | ₩19,443 | ₩20,771 | ₩19,443 | ₩20,100 | +3.38% | 102.3만 |
|---|
| 2025.11.26 | ₩19,175 | ₩19,363 | ₩18,639 | ₩18,947 | -1.19% | 53.6만 |
|---|
| 2025.11.25 | ₩17,713 | ₩19,135 | ₩17,579 | ₩19,041 | +7.49% | 65.9만 |
|---|
| 2025.11.24 | ₩18,317 | ₩18,437 | ₩17,754 | ₩17,847 | -2.56% | 51만 |
|---|
| 2025.11.21 | ₩17,526 | ₩18,451 | ₩17,526 | ₩18,317 | +4.51% | 46.6만 |
|---|
| 2025.11.20 | ₩19,068 | ₩19,229 | ₩17,485 | ₩17,526 | -8.09% | 101.4만 |
|---|
| 2025.11.19 | ₩19,470 | ₩19,679 | ₩19,054 | ₩19,068 | -2.07% | 37.1만 |
|---|
| 2025.11.18 | ₩19,041 | ₩19,859 | ₩19,041 | ₩19,577 | +2.82% | 44.6만 |
|---|
| 2025.11.17 | ₩19,738 | ₩19,845 | ₩19,108 | ₩19,161 | -2.92% | 39.3만 |
|---|
| 2025.11.14 | ₩20,073 | ₩20,368 | ₩19,725 | ₩19,738 | -1.67% | 66.9만 |
|---|
| 2025.11.13 | ₩20,114 | ₩21,358 | ₩20,114 | ₩20,543 | +2.13% | 85.6만 |
|---|
| 2025.11.12 | ₩20,140 | ₩20,985 | ₩20,006 | ₩20,033 | -0.53% | 62.7만 |
|---|
| 2025.11.11 | ₩19,604 | ₩20,281 | ₩19,604 | ₩19,765 | +0.82% | 60.7만 |
|---|
| 2025.11.10 | ₩20,382 | ₩20,616 | ₩19,537 | ₩19,591 | -3.88% | 99.2만 |
|---|
| 2025.11.07 | ₩19,483 | ₩19,718 | ₩19,094 | ₩19,617 | +0.69% | 86.3만 |
|---|
| 2025.11.06 | ₩20,408 | ₩20,408 | ₩19,443 | ₩19,979 | -2.10% | 73만 |
|---|
| 2025.11.05 | ₩20,114 | ₩20,757 | ₩19,993 | ₩20,288 | +0.87% | 69.7만 |
|---|
| 2025.11.04 | ₩20,114 | ₩20,489 | ₩19,872 | ₩19,953 | -0.80% | 55.7만 |
|---|
| 2025.11.03 | ₩20,931 | ₩20,978 | ₩20,194 | ₩20,408 | -2.50% | 67.6만 |
|---|
| 2025.10.31 | ₩20,784 | ₩21,119 | ₩20,750 | ₩20,985 | +0.97% | 41.1만 |
|---|
| 2025.10.30 | ₩21,334 | ₩21,387 | ₩20,797 | ₩20,891 | -2.07% | 35.9만 |
|---|
| 2025.10.29 | ₩22,192 | ₩22,334 | ₩21,280 | ₩21,320 | -3.93% | 67.9만 |
|---|
| 2025.10.28 | ₩22,849 | ₩22,916 | ₩21,910 | ₩22,192 | -2.88% | 69.2만 |
|---|
| 2025.10.27 | ₩23,332 | ₩23,432 | ₩22,661 | ₩22,970 | -1.55% | 83.1만 |
|---|
| 2025.10.24 | ₩23,573 | ₩23,593 | ₩23,090 | ₩23,251 | -1.37% | 79.1만 |
|---|
| 2025.10.23 | ₩22,567 | ₩23,680 | ₩22,567 | ₩23,533 | +4.28% | 56만 |
|---|
| 2025.10.22 | ₩23,171 | ₩23,291 | ₩22,554 | ₩22,701 | -2.03% | 57.5만 |
|---|
| 2025.10.21 | ₩22,661 | ₩23,332 | ₩22,302 | ₩23,278 | +2.72% | 66.6만 |
|---|
| 2025.10.20 | ₩21,401 | ₩22,956 | ₩21,374 | ₩22,943 | +7.21% | 149.2만 |
|---|
| 2025.10.17 | ₩21,159 | ₩21,441 | ₩20,663 | ₩21,428 | +1.27% | 68.3만 |
|---|
| 2025.10.16 | ₩21,977 | ₩22,125 | ₩21,213 | ₩21,454 | -2.38% | 67.4만 |
|---|
| 2025.10.15 | ₩22,246 | ₩22,445 | ₩21,803 | ₩22,058 | -0.84% | 61.7만 |
|---|
| 2025.10.14 | ₩21,213 | ₩22,393 | ₩20,978 | ₩21,991 | +3.67% | 80.5만 |
|---|
| 2025.10.13 | ₩21,602 | ₩22,259 | ₩21,448 | ₩21,588 | -0.06% | 99.5만 |
|---|
| 2025.10.10 | ₩22,299 | ₩23,198 | ₩21,173 | ₩21,267 | -4.63% | 185.7만 |
|---|
