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 | ₩15,195 | ₩15,390 | ₩15,007 | ₩15,088 | -0.71% | 35.3만 |
| 2026.10.08 | ₩14,887 | ₩15,376 | ₩14,887 | ₩15,195 | +2.07% | 58.3만 |
| 2026.10.07 | ₩15,222 | ₩15,510 | ₩14,833 | ₩14,967 | -1.67% | 53.8만 |
| 2026.10.06 | ₩15,048 | ₩15,383 | ₩14,820 | ₩15,316 | +1.78% | 59.4만 |
| 2026.10.05 | ₩14,820 | ₩15,202 | ₩14,820 | ₩15,007 | +1.27% | 62.9만 |
| 2026.10.02 | ₩14,913 | ₩14,913 | ₩14,545 | ₩14,726 | -1.26% | 57.5만 |
| 2026.10.01 | ₩15,772 | ₩15,866 | ₩14,893 | ₩14,940 | -5.27% | 69.9만 |
| 2026.09.30 | ₩15,235 | ₩15,859 | ₩15,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,691 |
| +2.99% |
| 98.3만 |
| 2026.09.29 | ₩15,329 | ₩15,329 | ₩14,887 | ₩15,235 | -0.61% | 85.7만 |
|---|
| 2026.09.28 | ₩15,383 | ₩15,504 | ₩15,235 | ₩15,356 | -0.17% | 65.9만 |
|---|
| 2026.09.25 | ₩15,289 | ₩15,396 | ₩15,021 | ₩15,302 | +0.09% | 71만 |
|---|
| 2026.09.24 | ₩15,249 | ₩15,530 | ₩15,155 | ₩15,383 | +0.88% | 72.7만 |
|---|
| 2026.09.23 | ₩15,396 | ₩15,597 | ₩15,128 | ₩15,128 | -1.74% | 73.1만 |
|---|
| 2026.09.22 | ₩16,483 | ₩16,509 | ₩15,584 | ₩15,638 | -5.13% | 110만 |
|---|
| 2026.09.21 | ₩16,161 | ₩16,603 | ₩16,121 | ₩16,389 | +1.41% | 98.9만 |
|---|
| 2026.09.18 | ₩16,375 | ₩16,764 | ₩16,080 | ₩16,121 | -1.56% | 210.2만 |
|---|
| 2026.09.17 | ₩16,255 | ₩16,563 | ₩16,067 | ₩16,362 | +0.66% | 90.7만 |
|---|
| 2026.09.16 | ₩16,375 | ₩16,845 | ₩16,281 | ₩16,348 | -0.16% | 96.2만 |
|---|
| 2026.09.15 | ₩16,737 | ₩16,764 | ₩16,302 | ₩16,375 | -2.16% | 102만 |
|---|
| 2026.09.14 | ₩16,469 | ₩17,032 | ₩16,457 | ₩16,778 | +1.87% | 186.9만 |
|---|
| 2026.09.11 | ₩16,509 | ₩16,872 | ₩16,362 | ₩16,416 | -0.57% | 89.7만 |
|---|
| 2026.09.10 | ₩16,496 | ₩16,697 | ₩16,214 | ₩16,563 | +0.41% | 130.9만 |
|---|
| 2026.09.09 | ₩16,630 | ₩16,986 | ₩16,354 | ₩16,697 | +0.40% | 105만 |
|---|
| 2026.09.08 | ₩15,584 | ₩16,979 | ₩15,369 | ₩16,885 | +8.35% | 265.5만 |
|---|
| 2026.09.04 | ₩15,115 | ₩15,799 | ₩15,021 | ₩15,638 | +3.46% | 175.1만 |
|---|
| 2026.09.03 | ₩15,571 | ₩15,611 | ₩15,182 | ₩15,235 | -2.15% | 116.6만 |
|---|
| 2026.09.02 | ₩15,986 | ₩15,986 | ₩15,530 | ₩15,571 | -2.60% | 87.7만 |
|---|
| 2026.09.01 | ₩15,597 | ₩16,241 | ₩15,571 | ₩16,000 | +2.58% | 269.3만 |
|---|
| 2026.08.31 | ₩15,034 | ₩16,013 | ₩14,766 | ₩15,597 | +3.75% | 399.5만 |
|---|
| 2026.08.28 | ₩13,814 | ₩14,484 | ₩13,680 | ₩14,484 | +4.85% | 201.2만 |
|---|
| 2026.08.27 | ₩14,136 | ₩14,229 | ₩13,760 | ₩13,881 | -1.80% | 74.1만 |
|---|
| 2026.08.26 | ₩14,444 | ₩14,545 | ₩14,109 | ₩14,256 | -1.30% | 30만 |
|---|
| 2026.08.25 | ₩14,592 | ₩14,672 | ₩14,236 | ₩14,498 | -0.64% | 31.5만 |
|---|
| 2026.08.24 | ₩14,431 | ₩14,779 | ₩14,323 | ₩14,538 | +0.74% | 42.8만 |
|---|
| 2026.08.21 | ₩14,310 | ₩14,592 | ₩14,109 | ₩14,498 | +1.31% | 53.2만 |
|---|
| 2026.08.20 | ₩13,934 | ₩14,310 | ₩13,760 | ₩14,243 | +2.21% | 37.8만 |
|---|
| 2026.08.19 | ₩13,478 | ₩14,129 | ₩13,478 | ₩13,908 | +3.18% | 80.5만 |
|---|
| 2026.08.18 | ₩13,572 | ₩13,733 | ₩13,358 | ₩13,478 | -0.69% | 57.2만 |
|---|
| 2026.08.17 | ₩13,774 | ₩13,897 | ₩13,519 | ₩13,613 | -1.17% | 56.4만 |
|---|
| 2026.08.14 | ₩13,680 | ₩13,861 | ₩13,519 | ₩13,774 | +0.69% | 32만 |
|---|
| 2026.08.13 | ₩13,546 | ₩13,727 | ₩13,465 | ₩13,720 | +1.29% | 48.1만 |
|---|
| 2026.08.12 | ₩13,666 | ₩13,800 | ₩13,197 | ₩13,425 | -1.77% | 64.9만 |
|---|
| 2026.08.11 | ₩13,599 | ₩13,894 | ₩13,599 | ₩13,733 | +0.99% | 35.6만 |
|---|
| 2026.08.10 | ₩13,733 | ₩13,908 | ₩13,331 | ₩13,693 | -0.29% | 93.7만 |
|---|
| 2026.08.07 | ₩13,693 | ₩13,854 | ₩13,586 | ₩13,653 | -0.29% | 31.5만 |
|---|
| 2026.08.06 | ₩14,592 | ₩14,645 | ₩13,619 | ₩13,626 | -6.62% | 93만 |
|---|
| 2026.08.05 | ₩14,592 | ₩14,885 | ₩14,484 | ₩14,712 | +0.83% | 33.4만 |
|---|
| 2026.08.04 | ₩14,887 | ₩14,927 | ₩14,632 | ₩14,779 | -0.72% | 43.3만 |
|---|
| 2026.08.03 | ₩15,302 | ₩15,477 | ₩14,820 | ₩14,954 | -2.28% | 39.4만 |
|---|
| 2026.07.31 | ₩14,779 | ₩15,262 | ₩14,779 | ₩15,088 | +2.09% | 38.7만 |
|---|
| 2026.07.30 | ₩15,074 | ₩15,289 | ₩14,592 | ₩15,007 | -0.44% | 33.7만 |
|---|
| 2026.07.29 | ₩15,611 | ₩15,986 | ₩15,128 | ₩15,168 | -2.84% | 36.2만 |
|---|
| 2026.07.28 | ₩15,825 | ₩16,456 | ₩15,557 | ₩15,611 | -1.36% | 52만 |
|---|
| 2026.07.27 | ₩15,209 | ₩15,785 | ₩15,074 | ₩15,745 | +3.53% | 40.7만 |
|---|
| 2026.07.24 | ₩15,074 | ₩15,209 | ₩14,779 | ₩15,021 | -0.36% | 49.2만 |
|---|
| 2026.07.23 | ₩14,753 | ₩15,135 | ₩14,685 | ₩15,048 | +2.00% | 36.3만 |
|---|
| 2026.07.22 | ₩15,396 | ₩15,410 | ₩14,699 | ₩14,753 | -4.18% | 41.1만 |
|---|
| 2026.07.21 | ₩15,557 | ₩15,745 | ₩15,383 | ₩15,517 | -0.26% | 31.6만 |
|---|
| 2026.07.20 | ₩15,222 | ₩15,678 | ₩15,168 | ₩15,530 | +2.03% | 31.5만 |
|---|
| 2026.07.17 | ₩15,141 | ₩15,329 | ₩15,061 | ₩15,155 | +0.09% | 32.8만 |
|---|
| 2026.07.16 | ₩15,329 | ₩15,624 | ₩15,101 | ₩15,316 | -0.09% | 49.3만 |
|---|
| 2026.07.15 | ₩15,262 | ₩15,671 | ₩15,141 | ₩15,155 | -0.70% | 41.6만 |
|---|
| 2026.07.14 | ₩15,356 | ₩15,624 | ₩15,021 | ₩15,128 | -1.48% | 39.3만 |
|---|
| 2026.07.13 | ₩14,860 | ₩15,906 | ₩14,860 | ₩15,665 | +5.42% | 56.9만 |
|---|
| 2026.07.10 | ₩14,712 | ₩14,887 | ₩14,598 | ₩14,753 | +0.27% | 46.9만 |
|---|
| 2026.07.09 | ₩15,249 | ₩15,249 | ₩14,551 | ₩14,766 | -3.17% | 65.8만 |
|---|
| 2026.07.08 | ₩14,873 | ₩15,343 | ₩14,873 | ₩15,276 | +2.71% | 32.5만 |
|---|
| 2026.07.07 | ₩15,262 | ₩15,517 | ₩14,766 | ₩14,873 | -2.55% | 47.6만 |
|---|
| 2026.07.06 | ₩14,954 | ₩15,437 | ₩14,753 | ₩15,115 | +1.08% | 57.8만 |
|---|
| 2026.07.02 | ₩16,080 | ₩16,436 | ₩14,766 | ₩14,766 | -8.17% | 146.5만 |
|---|
| 2026.07.01 | ₩15,960 | ₩16,751 | ₩15,960 | ₩16,053 | +0.59% | 147.7만 |
|---|
| 2026.06.30 | ₩16,080 | ₩16,295 | ₩15,986 | ₩16,121 | +0.25% | 62.5만 |
|---|
| 2026.06.29 | ₩16,335 | ₩16,402 | ₩15,986 | ₩16,053 | -1.72% | 42.8만 |
|---|
| 2026.06.26 | ₩15,209 | ₩16,308 | ₩15,209 | ₩16,281 | +7.05% | 76.3만 |
|---|
| 2026.06.25 | ₩15,665 | ₩15,665 | ₩15,182 | ₩15,289 | -2.40% | 57.3만 |
|---|
| 2026.06.24 | ₩15,423 | ₩16,100 | ₩15,396 | ₩15,758 | +2.17% | 83.2만 |
|---|
| 2026.06.23 | ₩14,900 | ₩15,691 | ₩14,900 | ₩15,396 | +3.33% | 71.3만 |
|---|
| 2026.06.22 | ₩15,289 | ₩15,457 | ₩14,793 | ₩15,048 | -1.58% | 69.1만 |
|---|
| 2026.06.18 | ₩15,624 | ₩16,174 | ₩15,343 | ₩15,624 | 0.00% | 146만 |
|---|
| 2026.06.17 | ₩15,423 | ₩15,899 | ₩15,242 | ₩15,450 | +0.17% | 42.2만 |
|---|
| 2026.06.16 | ₩15,825 | ₩15,977 | ₩15,296 | ₩15,450 | -2.37% | 53.2만 |
|---|
| 2026.06.15 | ₩16,094 | ₩16,442 | ₩15,718 | ₩15,825 | -1.67% | 46.1만 |
|---|
| 2026.06.12 | ₩16,201 | ₩16,469 | ₩15,906 | ₩16,308 | +0.66% | 66.8만 |
|---|
| 2026.06.11 | ₩15,691 | ₩16,483 | ₩15,667 | ₩16,067 | +2.39% | 98.8만 |
|---|
| 2026.06.10 | ₩14,618 | ₩15,906 | ₩14,618 | ₩15,718 | +7.52% | 129.5만 |
|---|
| 2026.06.09 | ₩15,007 | ₩15,399 | ₩14,538 | ₩14,618 | -2.59% | 60.8만 |
|---|
| 2026.06.08 | ₩15,302 | ₩15,671 | ₩14,954 | ₩15,128 | -1.14% | 46.2만 |
|---|
| 2026.06.05 | ₩15,530 | ₩15,557 | ₩15,002 | ₩15,477 | -0.35% | 81.6만 |
|---|
| 2026.06.04 | ₩15,893 | ₩15,960 | ₩15,396 | ₩15,530 | -2.28% | 66.5만 |
|---|
| 2026.06.03 | ₩16,992 | ₩16,992 | ₩15,825 | ₩15,866 | -6.63% | 148.1만 |
|---|
| 2026.06.02 | ₩17,408 | ₩17,690 | ₩16,764 | ₩17,100 | -1.77% | 138.8만 |
|---|
| 2026.06.01 | ₩17,032 | ₩17,971 | ₩16,603 | ₩17,690 | +3.86% | 191.5만 |
|---|
| 2026.05.29 | ₩15,624 | ₩17,381 | ₩15,182 | ₩17,113 | +9.53% | 386.3만 |
|---|
| 2026.05.28 | ₩13,465 | ₩13,774 | ₩13,304 | ₩13,626 | +1.20% | 52.7만 |
|---|
| 2026.05.27 | ₩12,982 | ₩13,680 | ₩12,942 | ₩13,639 | +5.06% | 61.4만 |
|---|
| 2026.05.26 | ₩12,821 | ₩13,130 | ₩12,553 | ₩13,063 | +1.88% | 42.4만 |
|---|
| 2026.05.22 | ₩12,768 | ₩13,217 | ₩12,620 | ₩12,794 | +0.21% | 89만 |
|---|
| 2026.05.21 | ₩13,478 | ₩13,532 | ₩12,982 | ₩13,371 | -0.80% | 41.3만 |
|---|
| 2026.05.20 | ₩13,613 | ₩13,780 | ₩13,411 | ₩13,653 | +0.30% | 33.2만 |
|---|
| 2026.05.19 | ₩13,747 | ₩13,948 | ₩13,572 | ₩13,639 | -0.78% | 34.8만 |
|---|
| 2026.05.18 | ₩13,277 | ₩13,720 | ₩13,264 | ₩13,693 | +3.13% | 38.7만 |
|---|
| 2026.05.15 | ₩13,411 | ₩13,572 | ₩13,197 | ₩13,197 | -1.60% | 23만 |
|---|
| 2026.05.14 | ₩13,975 | ₩13,975 | ₩13,411 | ₩13,465 | -3.65% | 58.5만 |
|---|
| 2026.05.13 | ₩13,881 | ₩14,380 | ₩13,881 | ₩14,028 | +1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩13,867 | ₩14,270 | ₩13,639 | ₩14,002 | +0.97% | 35.2만 |
|---|
| 2026.05.11 | ₩14,069 | ₩14,243 | ₩13,572 | ₩14,002 | -0.48% | 64.3만 |
|---|
| 2026.05.08 | ₩14,793 | ₩14,793 | ₩13,988 | ₩14,055 | -4.99% | 66.7만 |
|---|
| 2026.05.07 | ₩14,726 | ₩14,920 | ₩14,645 | ₩14,739 | +0.09% | 45.8만 |
|---|
| 2026.05.06 | ₩14,645 | ₩14,974 | ₩14,511 | ₩14,699 | +0.37% | 42.2만 |
|---|
| 2026.05.05 | ₩14,913 | ₩15,027 | ₩14,498 | ₩14,592 | -2.16% | 35.1만 |
|---|
| 2026.05.04 | ₩14,753 | ₩15,343 | ₩14,699 | ₩14,913 | +1.09% | 52.8만 |
|---|
| 2026.05.01 | ₩14,887 | ₩14,887 | ₩14,692 | ₩14,699 | -1.26% | 24.5만 |
|---|
| 2026.04.30 | ₩14,390 | ₩15,021 | ₩14,364 | ₩14,887 | +3.45% | 41.1만 |
|---|
| 2026.04.29 | ₩14,685 | ₩15,061 | ₩14,243 | ₩14,323 | -2.47% | 66만 |
|---|
| 2026.04.28 | ₩14,364 | ₩14,860 | ₩14,343 | ₩14,659 | +2.05% | 45.6만 |
|---|
| 2026.04.27 | ₩14,310 | ₩14,927 | ₩14,082 | ₩14,364 | +0.37% | 45만 |
|---|
| 2026.04.24 | ₩14,753 | ₩14,813 | ₩13,921 | ₩14,404 | -2.36% | 53.5만 |
|---|
| 2026.04.23 | ₩14,739 | ₩14,753 | ₩14,310 | ₩14,645 | -0.64% | 41만 |
|---|
| 2026.04.22 | ₩14,377 | ₩14,934 | ₩14,377 | ₩14,873 | +3.45% | 60만 |
|---|
| 2026.04.21 | ₩13,934 | ₩14,699 | ₩13,934 | ₩14,216 | +2.02% | 51.4만 |
|---|
| 2026.04.20 | ₩13,827 | ₩14,015 | ₩13,800 | ₩13,921 | +0.68% | 27.3만 |
|---|
| 2026.04.17 | ₩13,827 | ₩14,189 | ₩13,827 | ₩13,934 | +0.78% | 24만 |
|---|
| 2026.04.16 | ₩13,894 | ₩14,067 | ₩13,774 | ₩13,827 | -0.48% | 19.2만 |
|---|
| 2026.04.15 | ₩13,519 | ₩14,082 | ₩13,519 | ₩14,028 | +3.77% | 31.8만 |
|---|
| 2026.04.14 | ₩13,452 | ₩13,854 | ₩13,438 | ₩13,639 | +1.40% | 35.6만 |
|---|
| 2026.04.13 | ₩13,143 | ₩13,546 | ₩13,009 | ₩13,452 | +2.35% | 44.1만 |
|---|
| 2026.04.10 | ₩13,170 | ₩13,344 | ₩13,049 | ₩13,183 | +0.10% | 22.8만 |
|---|
| 2026.04.09 | ₩13,478 | ₩13,572 | ₩12,942 | ₩13,049 | -3.18% | 30.1만 |
|---|
| 2026.04.08 | ₩13,854 | ₩14,082 | ₩13,465 | ₩13,505 | -2.52% | 37.2만 |
|---|
| 2026.04.07 | ₩13,961 | ₩13,975 | ₩13,277 | ₩13,398 | -4.03% | 32.5만 |
|---|
| 2026.04.06 | ₩13,626 | ₩14,578 | ₩13,358 | ₩13,975 | +2.56% | 89만 |
|---|
| 2026.04.02 | ₩12,862 | ₩13,626 | ₩12,459 | ₩13,532 | +5.21% | 142만 |
|---|
| 2026.04.01 | ₩12,473 | ₩12,727 | ₩12,084 | ₩12,285 | -1.51% | 73.9만 |
|---|
| 2026.03.31 | ₩12,070 | ₩12,875 | ₩12,043 | ₩12,486 | +3.44% | 224만 |
|---|
| 2026.03.30 | ₩12,942 | ₩13,076 | ₩12,781 | ₩12,888 | -0.41% | 47.1만 |
|---|
| 2026.03.27 | ₩13,237 | ₩13,318 | ₩12,754 | ₩12,781 | -3.44% | 55.2만 |
|---|
| 2026.03.26 | ₩13,438 | ₩13,774 | ₩13,250 | ₩13,250 | -1.40% | 36.4만 |
|---|
| 2026.03.25 | ₩13,693 | ₩13,827 | ₩13,478 | ₩13,572 | -0.88% | 22.9만 |
|---|
| 2026.03.24 | ₩13,639 | ₩13,948 | ₩13,559 | ₩13,586 | -0.39% | 40.5만 |
|---|
| 2026.03.23 | ₩14,256 | ₩14,337 | ₩13,425 | ₩13,626 | -4.42% | 62.1만 |
|---|
| 2026.03.20 | ₩14,538 | ₩14,867 | ₩14,149 | ₩14,189 | -2.40% | 73.1만 |
|---|
| 2026.03.19 | ₩14,484 | ₩14,565 | ₩14,082 | ₩14,390 | -0.65% | 42.8만 |
|---|
| 2026.03.18 | ₩14,900 | ₩14,967 | ₩14,484 | ₩14,753 | -0.99% | 50.4만 |
|---|
| 2026.03.17 | ₩14,981 | ₩15,490 | ₩14,981 | ₩15,115 | +0.90% | 25.5만 |
|---|
| 2026.03.16 | ₩15,168 | ₩15,187 | ₩14,746 | ₩14,873 | -1.95% | 25.1만 |
|---|
| 2026.03.13 | ₩14,511 | ₩15,021 | ₩14,424 | ₩14,967 | +3.14% | 27.9만 |
|---|
| 2026.03.12 | ₩14,605 | ₩15,021 | ₩14,558 | ₩14,632 | +0.18% | 45.6만 |
|---|
| 2026.03.11 | ₩14,417 | ₩14,753 | ₩14,298 | ₩14,605 | +1.30% | 46.1만 |
|---|
| 2026.03.10 | ₩14,283 | ₩14,578 | ₩13,894 | ₩14,364 | +0.56% | 66.2만 |
|---|
| 2026.03.09 | ₩14,243 | ₩14,290 | ₩13,827 | ₩14,283 | +0.28% | 45.9만 |
|---|
| 2026.03.06 | ₩14,243 | ₩14,685 | ₩14,243 | ₩14,511 | +1.88% | 30.5만 |
|---|
| 2026.03.05 | ₩14,323 | ₩14,498 | ₩14,109 | ₩14,457 | +0.94% | 36.6만 |
|---|
| 2026.03.04 | ₩14,377 | ₩14,551 | ₩14,149 | ₩14,189 | -1.31% | 34.4만 |
|---|
| 2026.03.03 | ₩14,350 | ₩14,457 | ₩14,042 | ₩14,377 | +0.19% | 52.8만 |
|---|
| 2026.03.02 | ₩14,162 | ₩14,954 | ₩14,122 | ₩14,806 | +4.55% | 65.2만 |
|---|
| 2026.02.27 | ₩15,021 | ₩15,302 | ₩14,592 | ₩14,659 | -2.41% | 34.8만 |
|---|
| 2026.02.26 | ₩14,551 | ₩15,410 | ₩14,471 | ₩14,954 | +2.76% | 77.2만 |
|---|
| 2026.02.25 | ₩14,377 | ₩14,766 | ₩14,377 | ₩14,659 | +1.96% | 34.9만 |
|---|
| 2026.02.24 | ₩13,733 | ₩14,578 | ₩13,733 | ₩14,404 | +4.88% | 37.1만 |
|---|
| 2026.02.23 | ₩13,881 | ₩14,216 | ₩13,693 | ₩13,733 | -1.06% | 40만 |
|---|
| 2026.02.20 | ₩13,975 | ₩14,471 | ₩13,814 | ₩13,867 | -0.77% | 25.1만 |
|---|
| 2026.02.19 | ₩14,350 | ₩14,484 | ₩14,082 | ₩14,149 | -1.40% | 18.1만 |
|---|
| 2026.02.18 | ₩14,109 | ₩14,753 | ₩14,109 | ₩14,511 | +2.85% | 18.4만 |
|---|
| 2026.02.17 | ₩13,948 | ₩14,283 | ₩13,747 | ₩14,203 | +1.83% | 41.8만 |
|---|
| 2026.02.13 | ₩13,814 | ₩13,988 | ₩13,546 | ₩13,827 | +0.10% | 36.9만 |
|---|
| 2026.02.12 | ₩13,921 | ₩13,921 | ₩13,344 | ₩13,680 | -1.73% | 84.1만 |
|---|
| 2026.02.11 | ₩14,404 | ₩14,565 | ₩13,639 | ₩13,827 | -4.00% | 99.2만 |
|---|
| 2026.02.10 | ₩14,350 | ₩14,753 | ₩14,297 | ₩14,377 | +0.19% | 51.3만 |
|---|
| 2026.02.09 | ₩14,726 | ₩14,726 | ₩13,881 | ₩14,337 | -2.64% | 105.8만 |
|---|
| 2026.02.06 | ₩14,726 | ₩14,833 | ₩14,229 | ₩14,739 | +0.09% | 68.8만 |
|---|
| 2026.02.05 | ₩14,833 | ₩14,994 | ₩14,216 | ₩14,216 | -4.16% | 77.6만 |
|---|
| 2026.02.04 | ₩15,027 | ₩15,356 | ₩14,779 | ₩14,994 | -0.22% | 64.1만 |
|---|
| 2026.02.03 | ₩15,369 | ₩15,463 | ₩14,618 | ₩14,806 | -3.66% | 88.1만 |
|---|
| 2026.02.02 | ₩15,745 | ₩15,986 | ₩15,289 | ₩15,396 | -2.21% | 68.6만 |
|---|
| 2026.01.30 | ₩16,335 | ₩16,442 | ₩15,678 | ₩15,718 | -3.78% | 55.3만 |
|---|
| 2026.01.29 | ₩16,201 | ₩16,335 | ₩16,047 | ₩16,174 | -0.17% | 22.4만 |
|---|
| 2026.01.28 | ₩16,362 | ₩16,684 | ₩16,067 | ₩16,067 | -1.80% | 40.1만 |
|---|
| 2026.01.27 | ₩16,348 | ₩16,543 | ₩16,161 | ₩16,335 | -0.08% | 43.1만 |
|---|
| 2026.01.26 | ₩16,456 | ₩16,697 | ₩16,268 | ₩16,348 | -0.65% | 31.6만 |
|---|
| 2026.01.23 | ₩16,630 | ₩16,630 | ₩16,228 | ₩16,456 | -1.05% | 23.8만 |
|---|
| 2026.01.22 | ₩15,960 | ₩16,724 | ₩15,960 | ₩16,630 | +4.20% | 49.3만 |
|---|
| 2026.01.21 | ₩16,308 | ₩16,496 | ₩15,691 | ₩15,960 | -2.14% | 55.9만 |
|---|
| 2026.01.20 | ₩16,107 | ₩16,804 | ₩16,107 | ₩16,214 | +0.67% | 57.4만 |
|---|
| 2026.01.16 | ₩16,335 | ₩16,530 | ₩15,988 | ₩16,214 | -0.74% | 46.6만 |
|---|
| 2026.01.15 | ₩15,906 | ₩16,831 | ₩15,906 | ₩16,563 | +4.13% | 88.2만 |
|---|
| 2026.01.14 | ₩16,255 | ₩16,362 | ₩15,852 | ₩15,933 | -1.98% | 74만 |
|---|
| 2026.01.13 | ₩16,872 | ₩17,006 | ₩16,228 | ₩16,281 | -3.50% | 62.3만 |
|---|
| 2026.01.12 | ₩17,810 | ₩17,918 | ₩16,724 | ₩16,872 | -5.27% | 118.9만 |
|---|
| 2026.01.09 | ₩17,502 | ₩17,703 | ₩17,019 | ₩17,663 | +0.92% | 93.8만 |
|---|
| 2026.01.08 | ₩17,998 | ₩18,414 | ₩17,140 | ₩17,287 | -3.95% | 120.3만 |
|---|
| 2026.01.07 | ₩17,381 | ₩18,025 | ₩17,180 | ₩17,931 | +3.16% | 201.1만 |
|---|
| 2026.01.06 | ₩16,724 | ₩17,877 | ₩16,704 | ₩17,502 | +4.65% | 185.3만 |
|---|
| 2026.01.05 | ₩16,469 | ₩17,167 | ₩16,469 | ₩16,898 | +2.61% | 85.2만 |
|---|
| 2026.01.02 | ₩16,000 | ₩16,798 | ₩15,957 | ₩16,509 | +3.19% | 116.6만 |
|---|
| 2025.12.31 | ₩15,665 | ₩15,986 | ₩15,437 | ₩15,597 | -0.43% | 159.1만 |
|---|
| 2025.12.30 | ₩15,960 | ₩16,027 | ₩15,517 | ₩15,665 | -1.85% | 92만 |
|---|
| 2025.12.29 | ₩15,812 | ₩16,295 | ₩14,844 | ₩15,960 | +0.93% | 186.7만 |
|---|
| 2025.12.26 | ₩14,887 | ₩16,053 | ₩13,760 | ₩15,960 | +7.21% | 502.7만 |
|---|
| 2025.12.24 | ₩16,684 | ₩16,684 | ₩16,067 | ₩16,375 | -1.85% | 61.3만 |
|---|
| 2025.12.23 | ₩16,563 | ₩16,979 | ₩16,335 | ₩16,697 | +0.81% | 63.8만 |
|---|
| 2025.12.22 | ₩16,885 | ₩16,992 | ₩16,523 | ₩16,563 | -1.91% | 50.5만 |
|---|
| 2025.12.19 | ₩16,898 | ₩17,180 | ₩16,456 | ₩16,697 | -1.19% | 165.4만 |
|---|
| 2025.12.18 | ₩18,172 | ₩18,213 | ₩16,348 | ₩16,429 | -9.59% | 199.6만 |
|---|
| 2025.12.17 | ₩18,307 | ₩18,702 | ₩18,057 | ₩18,065 | -1.32% | 41.7만 |
|---|
| 2025.12.16 | ₩18,883 | ₩18,910 | ₩18,172 | ₩18,360 | -2.77% | 41.6만 |
|---|
| 2025.12.15 | ₩18,307 | ₩19,359 | ₩18,307 | ₩19,017 | +3.88% | 77.8만 |
|---|
| 2025.12.12 | ₩18,387 | ₩18,937 | ₩18,213 | ₩18,307 | -0.44% | 40.4만 |
|---|
| 2025.12.11 | ₩18,038 | ₩18,662 | ₩17,904 | ₩18,387 | +1.93% | 45.6만 |
|---|
| 2025.12.10 | ₩17,971 | ₩18,427 | ₩17,918 | ₩18,092 | +0.67% | 39.9만 |
|---|
| 2025.12.09 | ₩17,971 | ₩18,213 | ₩17,569 | ₩18,119 | +0.82% | 67.5만 |
|---|
| 2025.12.08 | ₩19,165 | ₩19,165 | ₩17,421 | ₩18,414 | -3.92% | 116.3만 |
|---|
| 2025.12.05 | ₩19,581 | ₩19,621 | ₩17,797 | ₩19,554 | -0.14% | 156.8만 |
|---|
| 2025.12.04 | ₩20,392 | ₩20,586 | ₩17,558 | ₩19,581 | -3.98% | 215만 |
|---|
| 2025.12.03 | ₩21,539 | ₩21,539 | ₩20,211 | ₩20,493 | -4.86% | 92.9만 |
|---|
| 2025.12.02 | ₩21,458 | ₩22,209 | ₩20,452 | ₩21,780 | +1.50% | 88.9만 |
|---|
| 2025.12.01 | ₩20,077 | ₩21,941 | ₩19,983 | ₩21,324 | +6.21% | 108.2만 |
|---|
| 2025.11.28 | ₩19,447 | ₩20,774 | ₩19,447 | ₩20,104 | +3.38% | 102.3만 |
|---|
| 2025.11.26 | ₩19,178 | ₩19,366 | ₩18,642 | ₩18,950 | -1.19% | 53.6만 |
|---|
| 2025.11.25 | ₩17,716 | ₩19,138 | ₩17,582 | ₩19,044 | +7.49% | 65.9만 |
|---|
| 2025.11.24 | ₩18,320 | ₩18,441 | ₩17,757 | ₩17,851 | -2.56% | 51만 |
|---|
| 2025.11.21 | ₩17,529 | ₩18,454 | ₩17,529 | ₩18,320 | +4.51% | 46.6만 |
|---|
| 2025.11.20 | ₩19,071 | ₩19,232 | ₩17,488 | ₩17,529 | -8.09% | 101.4만 |
|---|
| 2025.11.19 | ₩19,473 | ₩19,683 | ₩19,058 | ₩19,071 | -2.07% | 37.1만 |
|---|
| 2025.11.18 | ₩19,044 | ₩19,862 | ₩19,044 | ₩19,581 | +2.82% | 44.6만 |
|---|
| 2025.11.17 | ₩19,742 | ₩19,849 | ₩19,111 | ₩19,165 | -2.92% | 39.3만 |
|---|
| 2025.11.14 | ₩20,077 | ₩20,372 | ₩19,728 | ₩19,742 | -1.67% | 66.9만 |
|---|
| 2025.11.13 | ₩20,117 | ₩21,362 | ₩20,117 | ₩20,546 | +2.13% | 85.6만 |
|---|
| 2025.11.12 | ₩20,144 | ₩20,989 | ₩20,010 | ₩20,037 | -0.53% | 62.7만 |
|---|
| 2025.11.11 | ₩19,607 | ₩20,285 | ₩19,607 | ₩19,768 | +0.82% | 60.7만 |
|---|
| 2025.11.10 | ₩20,385 | ₩20,620 | ₩19,540 | ₩19,594 | -3.88% | 99.2만 |
|---|
| 2025.11.07 | ₩19,487 | ₩19,721 | ₩19,098 | ₩19,621 | +0.69% | 86.3만 |
|---|
| 2025.11.06 | ₩20,412 | ₩20,412 | ₩19,447 | ₩19,983 | -2.10% | 73만 |
|---|
| 2025.11.05 | ₩20,117 | ₩20,761 | ₩19,996 | ₩20,291 | +0.87% | 69.7만 |
|---|
| 2025.11.04 | ₩20,117 | ₩20,493 | ₩19,876 | ₩19,956 | -0.80% | 55.7만 |
|---|
| 2025.11.03 | ₩20,935 | ₩20,982 | ₩20,198 | ₩20,412 | -2.50% | 67.6만 |
|---|
| 2025.10.31 | ₩20,788 | ₩21,123 | ₩20,754 | ₩20,989 | +0.97% | 41.1만 |
|---|
| 2025.10.30 | ₩21,338 | ₩21,391 | ₩20,801 | ₩20,895 | -2.07% | 35.9만 |
|---|
| 2025.10.29 | ₩22,196 | ₩22,338 | ₩21,284 | ₩21,324 | -3.93% | 67.9만 |
|---|
| 2025.10.28 | ₩22,853 | ₩22,920 | ₩21,914 | ₩22,196 | -2.88% | 69.2만 |
|---|
| 2025.10.27 | ₩23,336 | ₩23,436 | ₩22,665 | ₩22,974 | -1.55% | 83.1만 |
|---|
| 2025.10.24 | ₩23,577 | ₩23,597 | ₩23,094 | ₩23,255 | -1.37% | 79.1만 |
|---|
| 2025.10.23 | ₩22,571 | ₩23,685 | ₩22,571 | ₩23,537 | +4.28% | 56만 |
|---|
| 2025.10.22 | ₩23,175 | ₩23,296 | ₩22,558 | ₩22,706 | -2.03% | 57.5만 |
|---|
| 2025.10.21 | ₩22,665 | ₩23,336 | ₩22,306 | ₩23,282 | +2.72% | 66.6만 |
|---|
| 2025.10.20 | ₩21,405 | ₩22,960 | ₩21,378 | ₩22,947 | +7.21% | 149.2만 |
|---|
| 2025.10.17 | ₩21,163 | ₩21,445 | ₩20,667 | ₩21,431 | +1.27% | 68.3만 |
|---|
| 2025.10.16 | ₩21,981 | ₩22,129 | ₩21,217 | ₩21,458 | -2.38% | 67.4만 |
|---|
| 2025.10.15 | ₩22,250 | ₩22,449 | ₩21,807 | ₩22,062 | -0.84% | 61.7만 |
|---|
| 2025.10.14 | ₩21,217 | ₩22,397 | ₩20,982 | ₩21,995 | +3.67% | 80.5만 |
|---|
| 2025.10.13 | ₩21,606 | ₩22,263 | ₩21,452 | ₩21,592 | -0.06% | 99.5만 |
|---|
| 2025.10.10 | ₩22,303 | ₩23,202 | ₩21,177 | ₩21,270 | -4.63% | 185.7만 |
|---|
