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 | ₩15,198 | ₩15,392 | ₩15,010 | ₩15,090 | -0.71% | 35.3만 |
| 2026.10.08 | ₩14,889 | ₩15,379 | ₩14,889 | ₩15,198 | +2.07% | 58.3만 |
| 2026.10.07 | ₩15,224 | ₩15,513 | ₩14,835 | ₩14,970 | -1.67% | 53.8만 |
| 2026.10.06 | ₩15,050 | ₩15,385 | ₩14,822 | ₩15,318 | +1.78% | 59.4만 |
| 2026.10.05 | ₩14,822 | ₩15,204 | ₩14,822 | ₩15,010 | +1.27% | 62.9만 |
| 2026.10.02 | ₩14,916 | ₩14,916 | ₩14,547 | ₩14,728 | -1.26% | 57.5만 |
| 2026.10.01 | ₩15,774 | ₩15,868 | ₩14,896 | ₩14,943 | -5.27% | 69.9만 |
| 2026.09.30 | ₩15,238 | ₩15,862 | ₩15,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,694 |
| +2.99% |
| 98.3만 |
| 2026.09.29 | ₩15,332 | ₩15,332 | ₩14,889 | ₩15,238 | -0.61% | 85.7만 |
|---|
| 2026.09.28 | ₩15,385 | ₩15,506 | ₩15,238 | ₩15,359 | -0.17% | 65.9만 |
|---|
| 2026.09.25 | ₩15,292 | ₩15,399 | ₩15,023 | ₩15,305 | +0.09% | 71만 |
|---|
| 2026.09.24 | ₩15,251 | ₩15,533 | ₩15,157 | ₩15,385 | +0.88% | 72.7만 |
|---|
| 2026.09.23 | ₩15,399 | ₩15,600 | ₩15,131 | ₩15,131 | -1.74% | 73.1만 |
|---|
| 2026.09.22 | ₩16,485 | ₩16,512 | ₩15,587 | ₩15,640 | -5.13% | 110만 |
|---|
| 2026.09.21 | ₩16,163 | ₩16,606 | ₩16,123 | ₩16,391 | +1.41% | 98.9만 |
|---|
| 2026.09.18 | ₩16,378 | ₩16,767 | ₩16,083 | ₩16,123 | -1.56% | 210.2만 |
|---|
| 2026.09.17 | ₩16,257 | ₩16,566 | ₩16,069 | ₩16,365 | +0.66% | 90.7만 |
|---|
| 2026.09.16 | ₩16,378 | ₩16,847 | ₩16,284 | ₩16,351 | -0.16% | 96.2만 |
|---|
| 2026.09.15 | ₩16,740 | ₩16,767 | ₩16,304 | ₩16,378 | -2.16% | 102만 |
|---|
| 2026.09.14 | ₩16,472 | ₩17,035 | ₩16,460 | ₩16,780 | +1.87% | 186.9만 |
|---|
| 2026.09.11 | ₩16,512 | ₩16,874 | ₩16,365 | ₩16,418 | -0.57% | 89.7만 |
|---|
| 2026.09.10 | ₩16,499 | ₩16,700 | ₩16,217 | ₩16,566 | +0.41% | 130.9만 |
|---|
| 2026.09.09 | ₩16,633 | ₩16,988 | ₩16,357 | ₩16,700 | +0.40% | 105만 |
|---|
| 2026.09.08 | ₩15,587 | ₩16,982 | ₩15,372 | ₩16,888 | +8.35% | 265.5만 |
|---|
| 2026.09.04 | ₩15,117 | ₩15,801 | ₩15,023 | ₩15,640 | +3.46% | 175.1만 |
|---|
| 2026.09.03 | ₩15,573 | ₩15,613 | ₩15,184 | ₩15,238 | -2.15% | 116.6만 |
|---|
| 2026.09.02 | ₩15,989 | ₩15,989 | ₩15,533 | ₩15,573 | -2.60% | 87.7만 |
|---|
| 2026.09.01 | ₩15,600 | ₩16,244 | ₩15,573 | ₩16,002 | +2.58% | 269.3만 |
|---|
| 2026.08.31 | ₩15,037 | ₩16,016 | ₩14,768 | ₩15,600 | +3.75% | 399.5만 |
|---|
| 2026.08.28 | ₩13,816 | ₩14,487 | ₩13,682 | ₩14,487 | +4.85% | 201.2만 |
|---|
| 2026.08.27 | ₩14,138 | ₩14,232 | ₩13,762 | ₩13,883 | -1.80% | 74.1만 |
|---|
| 2026.08.26 | ₩14,446 | ₩14,547 | ₩14,111 | ₩14,259 | -1.30% | 30만 |
|---|
| 2026.08.25 | ₩14,594 | ₩14,674 | ₩14,239 | ₩14,500 | -0.64% | 31.5만 |
|---|
| 2026.08.24 | ₩14,433 | ₩14,782 | ₩14,326 | ₩14,540 | +0.74% | 42.8만 |
|---|
| 2026.08.21 | ₩14,312 | ₩14,594 | ₩14,111 | ₩14,500 | +1.31% | 53.2만 |
|---|
| 2026.08.20 | ₩13,937 | ₩14,312 | ₩13,762 | ₩14,245 | +2.21% | 37.8만 |
|---|
| 2026.08.19 | ₩13,481 | ₩14,131 | ₩13,481 | ₩13,910 | +3.18% | 80.5만 |
|---|
| 2026.08.18 | ₩13,575 | ₩13,736 | ₩13,360 | ₩13,481 | -0.69% | 57.2만 |
|---|
| 2026.08.17 | ₩13,776 | ₩13,899 | ₩13,521 | ₩13,615 | -1.17% | 56.4만 |
|---|
| 2026.08.14 | ₩13,682 | ₩13,863 | ₩13,521 | ₩13,776 | +0.69% | 32만 |
|---|
| 2026.08.13 | ₩13,548 | ₩13,729 | ₩13,467 | ₩13,722 | +1.29% | 48.1만 |
|---|
| 2026.08.12 | ₩13,668 | ₩13,803 | ₩13,199 | ₩13,427 | -1.77% | 64.9만 |
|---|
| 2026.08.11 | ₩13,601 | ₩13,896 | ₩13,601 | ₩13,736 | +0.99% | 35.6만 |
|---|
| 2026.08.10 | ₩13,736 | ₩13,910 | ₩13,333 | ₩13,695 | -0.29% | 93.7만 |
|---|
| 2026.08.07 | ₩13,695 | ₩13,856 | ₩13,588 | ₩13,655 | -0.29% | 31.5만 |
|---|
| 2026.08.06 | ₩14,594 | ₩14,648 | ₩13,622 | ₩13,628 | -6.62% | 93만 |
|---|
| 2026.08.05 | ₩14,594 | ₩14,888 | ₩14,487 | ₩14,715 | +0.83% | 33.4만 |
|---|
| 2026.08.04 | ₩14,889 | ₩14,929 | ₩14,634 | ₩14,782 | -0.72% | 43.3만 |
|---|
| 2026.08.03 | ₩15,305 | ₩15,479 | ₩14,822 | ₩14,956 | -2.28% | 39.4만 |
|---|
| 2026.07.31 | ₩14,782 | ₩15,265 | ₩14,782 | ₩15,090 | +2.09% | 38.7만 |
|---|
| 2026.07.30 | ₩15,077 | ₩15,292 | ₩14,594 | ₩15,010 | -0.44% | 33.7만 |
|---|
| 2026.07.29 | ₩15,613 | ₩15,989 | ₩15,131 | ₩15,171 | -2.84% | 36.2만 |
|---|
| 2026.07.28 | ₩15,828 | ₩16,458 | ₩15,560 | ₩15,613 | -1.36% | 52만 |
|---|
| 2026.07.27 | ₩15,211 | ₩15,788 | ₩15,077 | ₩15,748 | +3.53% | 40.7만 |
|---|
| 2026.07.24 | ₩15,077 | ₩15,211 | ₩14,782 | ₩15,023 | -0.36% | 49.2만 |
|---|
| 2026.07.23 | ₩14,755 | ₩15,137 | ₩14,688 | ₩15,050 | +2.00% | 36.3만 |
|---|
| 2026.07.22 | ₩15,399 | ₩15,412 | ₩14,701 | ₩14,755 | -4.18% | 41.1만 |
|---|
| 2026.07.21 | ₩15,560 | ₩15,748 | ₩15,385 | ₩15,520 | -0.26% | 31.6만 |
|---|
| 2026.07.20 | ₩15,224 | ₩15,680 | ₩15,171 | ₩15,533 | +2.03% | 31.5만 |
|---|
| 2026.07.17 | ₩15,144 | ₩15,332 | ₩15,063 | ₩15,157 | +0.09% | 32.8만 |
|---|
| 2026.07.16 | ₩15,332 | ₩15,627 | ₩15,104 | ₩15,318 | -0.09% | 49.3만 |
|---|
| 2026.07.15 | ₩15,265 | ₩15,674 | ₩15,144 | ₩15,157 | -0.70% | 41.6만 |
|---|
| 2026.07.14 | ₩15,359 | ₩15,627 | ₩15,023 | ₩15,131 | -1.48% | 39.3만 |
|---|
| 2026.07.13 | ₩14,862 | ₩15,909 | ₩14,862 | ₩15,667 | +5.42% | 56.9만 |
|---|
| 2026.07.10 | ₩14,715 | ₩14,889 | ₩14,601 | ₩14,755 | +0.27% | 46.9만 |
|---|
| 2026.07.09 | ₩15,251 | ₩15,251 | ₩14,554 | ₩14,768 | -3.17% | 65.8만 |
|---|
| 2026.07.08 | ₩14,876 | ₩15,345 | ₩14,876 | ₩15,278 | +2.71% | 32.5만 |
|---|
| 2026.07.07 | ₩15,265 | ₩15,520 | ₩14,768 | ₩14,876 | -2.55% | 47.6만 |
|---|
| 2026.07.06 | ₩14,956 | ₩15,439 | ₩14,755 | ₩15,117 | +1.08% | 57.8만 |
|---|
| 2026.07.02 | ₩16,083 | ₩16,438 | ₩14,768 | ₩14,768 | -8.17% | 146.5만 |
|---|
| 2026.07.01 | ₩15,962 | ₩16,754 | ₩15,962 | ₩16,056 | +0.59% | 147.7만 |
|---|
| 2026.06.30 | ₩16,083 | ₩16,298 | ₩15,989 | ₩16,123 | +0.25% | 62.5만 |
|---|
| 2026.06.29 | ₩16,338 | ₩16,405 | ₩15,989 | ₩16,056 | -1.72% | 42.8만 |
|---|
| 2026.06.26 | ₩15,211 | ₩16,311 | ₩15,211 | ₩16,284 | +7.05% | 76.3만 |
|---|
| 2026.06.25 | ₩15,667 | ₩15,667 | ₩15,184 | ₩15,292 | -2.40% | 57.3만 |
|---|
| 2026.06.24 | ₩15,426 | ₩16,103 | ₩15,399 | ₩15,761 | +2.17% | 83.2만 |
|---|
| 2026.06.23 | ₩14,903 | ₩15,694 | ₩14,903 | ₩15,399 | +3.33% | 71.3만 |
|---|
| 2026.06.22 | ₩15,292 | ₩15,459 | ₩14,795 | ₩15,050 | -1.58% | 69.1만 |
|---|
| 2026.06.18 | ₩15,627 | ₩16,177 | ₩15,345 | ₩15,627 | 0.00% | 146만 |
|---|
| 2026.06.17 | ₩15,426 | ₩15,902 | ₩15,245 | ₩15,452 | +0.17% | 42.2만 |
|---|
| 2026.06.16 | ₩15,828 | ₩15,980 | ₩15,298 | ₩15,452 | -2.37% | 53.2만 |
|---|
| 2026.06.15 | ₩16,096 | ₩16,445 | ₩15,721 | ₩15,828 | -1.67% | 46.1만 |
|---|
| 2026.06.12 | ₩16,204 | ₩16,472 | ₩15,909 | ₩16,311 | +0.66% | 66.8만 |
|---|
| 2026.06.11 | ₩15,694 | ₩16,485 | ₩15,670 | ₩16,069 | +2.39% | 98.8만 |
|---|
| 2026.06.10 | ₩14,621 | ₩15,909 | ₩14,621 | ₩15,721 | +7.52% | 129.5만 |
|---|
| 2026.06.09 | ₩15,010 | ₩15,401 | ₩14,540 | ₩14,621 | -2.59% | 60.8만 |
|---|
| 2026.06.08 | ₩15,305 | ₩15,674 | ₩14,956 | ₩15,131 | -1.14% | 46.2만 |
|---|
| 2026.06.05 | ₩15,533 | ₩15,560 | ₩15,004 | ₩15,479 | -0.35% | 81.6만 |
|---|
| 2026.06.04 | ₩15,895 | ₩15,962 | ₩15,399 | ₩15,533 | -2.28% | 66.5만 |
|---|
| 2026.06.03 | ₩16,995 | ₩16,995 | ₩15,828 | ₩15,868 | -6.63% | 148.1만 |
|---|
| 2026.06.02 | ₩17,411 | ₩17,693 | ₩16,767 | ₩17,102 | -1.77% | 138.8만 |
|---|
| 2026.06.01 | ₩17,035 | ₩17,974 | ₩16,606 | ₩17,693 | +3.86% | 191.5만 |
|---|
| 2026.05.29 | ₩15,627 | ₩17,384 | ₩15,184 | ₩17,116 | +9.53% | 386.3만 |
|---|
| 2026.05.28 | ₩13,467 | ₩13,776 | ₩13,306 | ₩13,628 | +1.20% | 52.7만 |
|---|
| 2026.05.27 | ₩12,984 | ₩13,682 | ₩12,944 | ₩13,642 | +5.06% | 61.4만 |
|---|
| 2026.05.26 | ₩12,823 | ₩13,132 | ₩12,555 | ₩13,065 | +1.88% | 42.4만 |
|---|
| 2026.05.22 | ₩12,770 | ₩13,219 | ₩12,622 | ₩12,797 | +0.21% | 89만 |
|---|
| 2026.05.21 | ₩13,481 | ₩13,534 | ₩12,984 | ₩13,373 | -0.80% | 41.3만 |
|---|
| 2026.05.20 | ₩13,615 | ₩13,782 | ₩13,414 | ₩13,655 | +0.30% | 33.2만 |
|---|
| 2026.05.19 | ₩13,749 | ₩13,950 | ₩13,575 | ₩13,642 | -0.78% | 34.8만 |
|---|
| 2026.05.18 | ₩13,279 | ₩13,722 | ₩13,266 | ₩13,695 | +3.13% | 38.7만 |
|---|
| 2026.05.15 | ₩13,414 | ₩13,575 | ₩13,199 | ₩13,199 | -1.60% | 23만 |
|---|
| 2026.05.14 | ₩13,977 | ₩13,977 | ₩13,414 | ₩13,467 | -3.65% | 58.5만 |
|---|
| 2026.05.13 | ₩13,883 | ₩14,382 | ₩13,883 | ₩14,031 | +1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩13,870 | ₩14,272 | ₩13,642 | ₩14,004 | +0.97% | 35.2만 |
|---|
| 2026.05.11 | ₩14,071 | ₩14,245 | ₩13,575 | ₩14,004 | -0.48% | 64.3만 |
|---|
| 2026.05.08 | ₩14,795 | ₩14,795 | ₩13,990 | ₩14,057 | -4.99% | 66.7만 |
|---|
| 2026.05.07 | ₩14,728 | ₩14,923 | ₩14,648 | ₩14,742 | +0.09% | 45.8만 |
|---|
| 2026.05.06 | ₩14,648 | ₩14,976 | ₩14,514 | ₩14,701 | +0.37% | 42.2만 |
|---|
| 2026.05.05 | ₩14,916 | ₩15,030 | ₩14,500 | ₩14,594 | -2.16% | 35.1만 |
|---|
| 2026.05.04 | ₩14,755 | ₩15,345 | ₩14,701 | ₩14,916 | +1.09% | 52.8만 |
|---|
| 2026.05.01 | ₩14,889 | ₩14,889 | ₩14,695 | ₩14,701 | -1.26% | 24.5만 |
|---|
| 2026.04.30 | ₩14,393 | ₩15,023 | ₩14,366 | ₩14,889 | +3.45% | 41.1만 |
|---|
| 2026.04.29 | ₩14,688 | ₩15,063 | ₩14,245 | ₩14,326 | -2.47% | 66만 |
|---|
| 2026.04.28 | ₩14,366 | ₩14,862 | ₩14,346 | ₩14,661 | +2.05% | 45.6만 |
|---|
| 2026.04.27 | ₩14,312 | ₩14,929 | ₩14,084 | ₩14,366 | +0.37% | 45만 |
|---|
| 2026.04.24 | ₩14,755 | ₩14,815 | ₩13,923 | ₩14,406 | -2.36% | 53.5만 |
|---|
| 2026.04.23 | ₩14,742 | ₩14,755 | ₩14,312 | ₩14,648 | -0.64% | 41만 |
|---|
| 2026.04.22 | ₩14,379 | ₩14,936 | ₩14,379 | ₩14,876 | +3.45% | 60만 |
|---|
| 2026.04.21 | ₩13,937 | ₩14,701 | ₩13,937 | ₩14,218 | +2.02% | 51.4만 |
|---|
| 2026.04.20 | ₩13,829 | ₩14,017 | ₩13,803 | ₩13,923 | +0.68% | 27.3만 |
|---|
| 2026.04.17 | ₩13,829 | ₩14,192 | ₩13,829 | ₩13,937 | +0.78% | 24만 |
|---|
| 2026.04.16 | ₩13,896 | ₩14,070 | ₩13,776 | ₩13,829 | -0.48% | 19.2만 |
|---|
| 2026.04.15 | ₩13,521 | ₩14,084 | ₩13,521 | ₩14,031 | +3.77% | 31.8만 |
|---|
| 2026.04.14 | ₩13,454 | ₩13,856 | ₩13,440 | ₩13,642 | +1.40% | 35.6만 |
|---|
| 2026.04.13 | ₩13,145 | ₩13,548 | ₩13,011 | ₩13,454 | +2.35% | 44.1만 |
|---|
| 2026.04.10 | ₩13,172 | ₩13,347 | ₩13,051 | ₩13,186 | +0.10% | 22.8만 |
|---|
| 2026.04.09 | ₩13,481 | ₩13,575 | ₩12,944 | ₩13,051 | -3.18% | 30.1만 |
|---|
| 2026.04.08 | ₩13,856 | ₩14,084 | ₩13,467 | ₩13,507 | -2.52% | 37.2만 |
|---|
| 2026.04.07 | ₩13,964 | ₩13,977 | ₩13,279 | ₩13,400 | -4.03% | 32.5만 |
|---|
| 2026.04.06 | ₩13,628 | ₩14,581 | ₩13,360 | ₩13,977 | +2.56% | 89만 |
|---|
| 2026.04.02 | ₩12,864 | ₩13,628 | ₩12,461 | ₩13,534 | +5.21% | 142만 |
|---|
| 2026.04.01 | ₩12,475 | ₩12,730 | ₩12,086 | ₩12,287 | -1.51% | 73.9만 |
|---|
| 2026.03.31 | ₩12,072 | ₩12,877 | ₩12,045 | ₩12,488 | +3.44% | 224만 |
|---|
| 2026.03.30 | ₩12,944 | ₩13,078 | ₩12,783 | ₩12,890 | -0.41% | 47.1만 |
|---|
| 2026.03.27 | ₩13,239 | ₩13,320 | ₩12,756 | ₩12,783 | -3.44% | 55.2만 |
|---|
| 2026.03.26 | ₩13,440 | ₩13,776 | ₩13,253 | ₩13,253 | -1.40% | 36.4만 |
|---|
| 2026.03.25 | ₩13,695 | ₩13,829 | ₩13,481 | ₩13,575 | -0.88% | 22.9만 |
|---|
| 2026.03.24 | ₩13,642 | ₩13,950 | ₩13,561 | ₩13,588 | -0.39% | 40.5만 |
|---|
| 2026.03.23 | ₩14,259 | ₩14,339 | ₩13,427 | ₩13,628 | -4.42% | 62.1만 |
|---|
| 2026.03.20 | ₩14,540 | ₩14,869 | ₩14,151 | ₩14,192 | -2.40% | 73.1만 |
|---|
| 2026.03.19 | ₩14,487 | ₩14,567 | ₩14,084 | ₩14,393 | -0.65% | 42.8만 |
|---|
| 2026.03.18 | ₩14,903 | ₩14,970 | ₩14,487 | ₩14,755 | -0.99% | 50.4만 |
|---|
| 2026.03.17 | ₩14,983 | ₩15,493 | ₩14,983 | ₩15,117 | +0.90% | 25.5만 |
|---|
| 2026.03.16 | ₩15,171 | ₩15,190 | ₩14,748 | ₩14,876 | -1.95% | 25.1만 |
|---|
| 2026.03.13 | ₩14,514 | ₩15,023 | ₩14,426 | ₩14,970 | +3.14% | 27.9만 |
|---|
| 2026.03.12 | ₩14,607 | ₩15,023 | ₩14,560 | ₩14,634 | +0.18% | 45.6만 |
|---|
| 2026.03.11 | ₩14,420 | ₩14,755 | ₩14,300 | ₩14,607 | +1.30% | 46.1만 |
|---|
| 2026.03.10 | ₩14,285 | ₩14,581 | ₩13,896 | ₩14,366 | +0.56% | 66.2만 |
|---|
| 2026.03.09 | ₩14,245 | ₩14,292 | ₩13,829 | ₩14,285 | +0.28% | 45.9만 |
|---|
| 2026.03.06 | ₩14,245 | ₩14,688 | ₩14,245 | ₩14,514 | +1.88% | 30.5만 |
|---|
| 2026.03.05 | ₩14,326 | ₩14,500 | ₩14,111 | ₩14,460 | +0.94% | 36.6만 |
|---|
| 2026.03.04 | ₩14,379 | ₩14,554 | ₩14,151 | ₩14,192 | -1.31% | 34.4만 |
|---|
| 2026.03.03 | ₩14,353 | ₩14,460 | ₩14,044 | ₩14,379 | +0.19% | 52.8만 |
|---|
| 2026.03.02 | ₩14,165 | ₩14,956 | ₩14,125 | ₩14,809 | +4.55% | 65.2만 |
|---|
| 2026.02.27 | ₩15,023 | ₩15,305 | ₩14,594 | ₩14,661 | -2.41% | 34.8만 |
|---|
| 2026.02.26 | ₩14,554 | ₩15,412 | ₩14,473 | ₩14,956 | +2.76% | 77.2만 |
|---|
| 2026.02.25 | ₩14,379 | ₩14,768 | ₩14,379 | ₩14,661 | +1.96% | 34.9만 |
|---|
| 2026.02.24 | ₩13,736 | ₩14,581 | ₩13,736 | ₩14,406 | +4.88% | 37.1만 |
|---|
| 2026.02.23 | ₩13,883 | ₩14,218 | ₩13,695 | ₩13,736 | -1.06% | 40만 |
|---|
| 2026.02.20 | ₩13,977 | ₩14,473 | ₩13,816 | ₩13,870 | -0.77% | 25.1만 |
|---|
| 2026.02.19 | ₩14,353 | ₩14,487 | ₩14,084 | ₩14,151 | -1.40% | 18.1만 |
|---|
| 2026.02.18 | ₩14,111 | ₩14,755 | ₩14,111 | ₩14,514 | +2.85% | 18.4만 |
|---|
| 2026.02.17 | ₩13,950 | ₩14,285 | ₩13,749 | ₩14,205 | +1.83% | 41.8만 |
|---|
| 2026.02.13 | ₩13,816 | ₩13,990 | ₩13,548 | ₩13,829 | +0.10% | 36.9만 |
|---|
| 2026.02.12 | ₩13,923 | ₩13,923 | ₩13,347 | ₩13,682 | -1.73% | 84.1만 |
|---|
| 2026.02.11 | ₩14,406 | ₩14,567 | ₩13,642 | ₩13,829 | -4.00% | 99.2만 |
|---|
| 2026.02.10 | ₩14,353 | ₩14,755 | ₩14,299 | ₩14,379 | +0.19% | 51.3만 |
|---|
| 2026.02.09 | ₩14,728 | ₩14,728 | ₩13,883 | ₩14,339 | -2.64% | 105.8만 |
|---|
| 2026.02.06 | ₩14,728 | ₩14,835 | ₩14,232 | ₩14,742 | +0.09% | 68.8만 |
|---|
| 2026.02.05 | ₩14,835 | ₩14,996 | ₩14,218 | ₩14,218 | -4.16% | 77.6만 |
|---|
| 2026.02.04 | ₩15,030 | ₩15,359 | ₩14,782 | ₩14,996 | -0.22% | 64.1만 |
|---|
| 2026.02.03 | ₩15,372 | ₩15,466 | ₩14,621 | ₩14,809 | -3.66% | 88.1만 |
|---|
| 2026.02.02 | ₩15,748 | ₩15,989 | ₩15,292 | ₩15,399 | -2.21% | 68.6만 |
|---|
| 2026.01.30 | ₩16,338 | ₩16,445 | ₩15,680 | ₩15,721 | -3.78% | 55.3만 |
|---|
| 2026.01.29 | ₩16,204 | ₩16,338 | ₩16,049 | ₩16,177 | -0.17% | 22.4만 |
|---|
| 2026.01.28 | ₩16,365 | ₩16,687 | ₩16,069 | ₩16,069 | -1.80% | 40.1만 |
|---|
| 2026.01.27 | ₩16,351 | ₩16,546 | ₩16,163 | ₩16,338 | -0.08% | 43.1만 |
|---|
| 2026.01.26 | ₩16,458 | ₩16,700 | ₩16,271 | ₩16,351 | -0.65% | 31.6만 |
|---|
| 2026.01.23 | ₩16,633 | ₩16,633 | ₩16,230 | ₩16,458 | -1.05% | 23.8만 |
|---|
| 2026.01.22 | ₩15,962 | ₩16,727 | ₩15,962 | ₩16,633 | +4.20% | 49.3만 |
|---|
| 2026.01.21 | ₩16,311 | ₩16,499 | ₩15,694 | ₩15,962 | -2.14% | 55.9만 |
|---|
| 2026.01.20 | ₩16,110 | ₩16,807 | ₩16,110 | ₩16,217 | +0.67% | 57.4만 |
|---|
| 2026.01.16 | ₩16,338 | ₩16,532 | ₩15,990 | ₩16,217 | -0.74% | 46.6만 |
|---|
| 2026.01.15 | ₩15,909 | ₩16,834 | ₩15,909 | ₩16,566 | +4.13% | 88.2만 |
|---|
| 2026.01.14 | ₩16,257 | ₩16,365 | ₩15,855 | ₩15,935 | -1.98% | 74만 |
|---|
| 2026.01.13 | ₩16,874 | ₩17,008 | ₩16,230 | ₩16,284 | -3.50% | 62.3만 |
|---|
| 2026.01.12 | ₩17,813 | ₩17,921 | ₩16,727 | ₩16,874 | -5.27% | 118.9만 |
|---|
| 2026.01.09 | ₩17,505 | ₩17,706 | ₩17,022 | ₩17,666 | +0.92% | 93.8만 |
|---|
| 2026.01.08 | ₩18,001 | ₩18,417 | ₩17,143 | ₩17,290 | -3.95% | 120.3만 |
|---|
| 2026.01.07 | ₩17,384 | ₩18,028 | ₩17,183 | ₩17,934 | +3.16% | 201.1만 |
|---|
| 2026.01.06 | ₩16,727 | ₩17,880 | ₩16,707 | ₩17,505 | +4.65% | 185.3만 |
|---|
| 2026.01.05 | ₩16,472 | ₩17,169 | ₩16,472 | ₩16,901 | +2.61% | 85.2만 |
|---|
| 2026.01.02 | ₩16,002 | ₩16,801 | ₩15,960 | ₩16,512 | +3.19% | 116.6만 |
|---|
| 2025.12.31 | ₩15,667 | ₩15,989 | ₩15,439 | ₩15,600 | -0.43% | 159.1만 |
|---|
| 2025.12.30 | ₩15,962 | ₩16,029 | ₩15,520 | ₩15,667 | -1.85% | 92만 |
|---|
| 2025.12.29 | ₩15,815 | ₩16,298 | ₩14,846 | ₩15,962 | +0.93% | 186.7만 |
|---|
| 2025.12.26 | ₩14,889 | ₩16,056 | ₩13,762 | ₩15,962 | +7.21% | 502.7만 |
|---|
| 2025.12.24 | ₩16,687 | ₩16,687 | ₩16,069 | ₩16,378 | -1.85% | 61.3만 |
|---|
| 2025.12.23 | ₩16,566 | ₩16,982 | ₩16,338 | ₩16,700 | +0.81% | 63.8만 |
|---|
| 2025.12.22 | ₩16,888 | ₩16,995 | ₩16,526 | ₩16,566 | -1.91% | 50.5만 |
|---|
| 2025.12.19 | ₩16,901 | ₩17,183 | ₩16,458 | ₩16,700 | -1.19% | 165.4만 |
|---|
| 2025.12.18 | ₩18,175 | ₩18,216 | ₩16,351 | ₩16,432 | -9.59% | 199.6만 |
|---|
| 2025.12.17 | ₩18,310 | ₩18,705 | ₩18,060 | ₩18,068 | -1.32% | 41.7만 |
|---|
| 2025.12.16 | ₩18,886 | ₩18,913 | ₩18,175 | ₩18,363 | -2.77% | 41.6만 |
|---|
| 2025.12.15 | ₩18,310 | ₩19,363 | ₩18,310 | ₩19,020 | +3.88% | 77.8만 |
|---|
| 2025.12.12 | ₩18,390 | ₩18,940 | ₩18,216 | ₩18,310 | -0.44% | 40.4만 |
|---|
| 2025.12.11 | ₩18,041 | ₩18,665 | ₩17,907 | ₩18,390 | +1.93% | 45.6만 |
|---|
| 2025.12.10 | ₩17,974 | ₩18,430 | ₩17,921 | ₩18,095 | +0.67% | 39.9만 |
|---|
| 2025.12.09 | ₩17,974 | ₩18,216 | ₩17,572 | ₩18,122 | +0.82% | 67.5만 |
|---|
| 2025.12.08 | ₩19,168 | ₩19,168 | ₩17,424 | ₩18,417 | -3.92% | 116.3만 |
|---|
| 2025.12.05 | ₩19,584 | ₩19,624 | ₩17,800 | ₩19,557 | -0.14% | 156.8만 |
|---|
| 2025.12.04 | ₩20,395 | ₩20,590 | ₩17,561 | ₩19,584 | -3.98% | 215만 |
|---|
| 2025.12.03 | ₩21,542 | ₩21,542 | ₩20,214 | ₩20,496 | -4.86% | 92.9만 |
|---|
| 2025.12.02 | ₩21,462 | ₩22,213 | ₩20,456 | ₩21,784 | +1.50% | 88.9만 |
|---|
| 2025.12.01 | ₩20,080 | ₩21,945 | ₩19,986 | ₩21,328 | +6.21% | 108.2만 |
|---|
| 2025.11.28 | ₩19,450 | ₩20,778 | ₩19,450 | ₩20,107 | +3.38% | 102.3만 |
|---|
| 2025.11.26 | ₩19,181 | ₩19,369 | ₩18,645 | ₩18,953 | -1.19% | 53.6만 |
|---|
| 2025.11.25 | ₩17,719 | ₩19,141 | ₩17,585 | ₩19,047 | +7.49% | 65.9만 |
|---|
| 2025.11.24 | ₩18,323 | ₩18,444 | ₩17,760 | ₩17,854 | -2.56% | 51만 |
|---|
| 2025.11.21 | ₩17,532 | ₩18,457 | ₩17,532 | ₩18,323 | +4.51% | 46.6만 |
|---|
| 2025.11.20 | ₩19,074 | ₩19,235 | ₩17,491 | ₩17,532 | -8.09% | 101.4만 |
|---|
| 2025.11.19 | ₩19,477 | ₩19,686 | ₩19,061 | ₩19,074 | -2.07% | 37.1만 |
|---|
| 2025.11.18 | ₩19,047 | ₩19,866 | ₩19,047 | ₩19,584 | +2.82% | 44.6만 |
|---|
| 2025.11.17 | ₩19,745 | ₩19,852 | ₩19,114 | ₩19,168 | -2.92% | 39.3만 |
|---|
| 2025.11.14 | ₩20,080 | ₩20,375 | ₩19,731 | ₩19,745 | -1.67% | 66.9만 |
|---|
| 2025.11.13 | ₩20,120 | ₩21,365 | ₩20,120 | ₩20,550 | +2.13% | 85.6만 |
|---|
| 2025.11.12 | ₩20,147 | ₩20,992 | ₩20,013 | ₩20,040 | -0.53% | 62.7만 |
|---|
| 2025.11.11 | ₩19,611 | ₩20,288 | ₩19,611 | ₩19,772 | +0.82% | 60.7만 |
|---|
| 2025.11.10 | ₩20,389 | ₩20,623 | ₩19,544 | ₩19,597 | -3.88% | 99.2만 |
|---|
| 2025.11.07 | ₩19,490 | ₩19,725 | ₩19,101 | ₩19,624 | +0.69% | 86.3만 |
|---|
| 2025.11.06 | ₩20,415 | ₩20,415 | ₩19,450 | ₩19,986 | -2.10% | 73만 |
|---|
| 2025.11.05 | ₩20,120 | ₩20,764 | ₩20,000 | ₩20,295 | +0.87% | 69.7만 |
|---|
| 2025.11.04 | ₩20,120 | ₩20,496 | ₩19,879 | ₩19,959 | -0.80% | 55.7만 |
|---|
| 2025.11.03 | ₩20,939 | ₩20,986 | ₩20,201 | ₩20,415 | -2.50% | 67.6만 |
|---|
| 2025.10.31 | ₩20,791 | ₩21,126 | ₩20,758 | ₩20,992 | +0.97% | 41.1만 |
|---|
| 2025.10.30 | ₩21,341 | ₩21,395 | ₩20,804 | ₩20,898 | -2.07% | 35.9만 |
|---|
| 2025.10.29 | ₩22,200 | ₩22,342 | ₩21,287 | ₩21,328 | -3.93% | 67.9만 |
|---|
| 2025.10.28 | ₩22,857 | ₩22,924 | ₩21,918 | ₩22,200 | -2.88% | 69.2만 |
|---|
| 2025.10.27 | ₩23,340 | ₩23,440 | ₩22,669 | ₩22,977 | -1.55% | 83.1만 |
|---|
| 2025.10.24 | ₩23,581 | ₩23,601 | ₩23,098 | ₩23,259 | -1.37% | 79.1만 |
|---|
| 2025.10.23 | ₩22,575 | ₩23,688 | ₩22,575 | ₩23,541 | +4.28% | 56만 |
|---|
| 2025.10.22 | ₩23,179 | ₩23,299 | ₩22,562 | ₩22,709 | -2.03% | 57.5만 |
|---|
| 2025.10.21 | ₩22,669 | ₩23,340 | ₩22,309 | ₩23,286 | +2.72% | 66.6만 |
|---|
| 2025.10.20 | ₩21,408 | ₩22,964 | ₩21,381 | ₩22,951 | +7.21% | 149.2만 |
|---|
| 2025.10.17 | ₩21,167 | ₩21,448 | ₩20,670 | ₩21,435 | +1.27% | 68.3만 |
|---|
| 2025.10.16 | ₩21,985 | ₩22,132 | ₩21,220 | ₩21,462 | -2.38% | 67.4만 |
|---|
| 2025.10.15 | ₩22,253 | ₩22,453 | ₩21,811 | ₩22,065 | -0.84% | 61.7만 |
|---|
| 2025.10.14 | ₩21,220 | ₩22,401 | ₩20,986 | ₩21,998 | +3.67% | 80.5만 |
|---|
| 2025.10.13 | ₩21,609 | ₩22,267 | ₩21,455 | ₩21,596 | -0.06% | 99.5만 |
|---|
| 2025.10.10 | ₩22,307 | ₩23,206 | ₩21,180 | ₩21,274 | -4.63% | 185.7만 |
|---|
