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 | ₩15,193 | ₩15,388 | ₩15,006 | ₩15,086 | -0.71% | 35.3만 |
| 2026.10.08 | ₩14,885 | ₩15,374 | ₩14,885 | ₩15,193 | +2.07% | 58.3만 |
| 2026.10.07 | ₩15,220 | ₩15,508 | ₩14,831 | ₩14,965 | -1.67% | 53.8만 |
| 2026.10.06 | ₩15,046 | ₩15,381 | ₩14,818 | ₩15,314 | +1.78% | 59.4만 |
| 2026.10.05 | ₩14,818 | ₩15,200 | ₩14,818 | ₩15,006 | +1.27% | 62.9만 |
| 2026.10.02 | ₩14,912 | ₩14,912 | ₩14,543 | ₩14,724 | -1.26% | 57.5만 |
| 2026.10.01 | ₩15,770 | ₩15,864 | ₩14,892 | ₩14,939 | -5.27% | 69.9만 |
| 2026.09.30 | ₩15,234 | ₩15,857 | ₩15,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,689 |
| +2.99% |
| 98.3만 |
| 2026.09.29 | ₩15,327 | ₩15,327 | ₩14,885 | ₩15,234 | -0.61% | 85.7만 |
|---|
| 2026.09.28 | ₩15,381 | ₩15,502 | ₩15,234 | ₩15,354 | -0.17% | 65.9만 |
|---|
| 2026.09.25 | ₩15,287 | ₩15,394 | ₩15,019 | ₩15,301 | +0.09% | 71만 |
|---|
| 2026.09.24 | ₩15,247 | ₩15,529 | ₩15,153 | ₩15,381 | +0.88% | 72.7만 |
|---|
| 2026.09.23 | ₩15,394 | ₩15,596 | ₩15,126 | ₩15,126 | -1.74% | 73.1만 |
|---|
| 2026.09.22 | ₩16,481 | ₩16,507 | ₩15,582 | ₩15,636 | -5.13% | 110만 |
|---|
| 2026.09.21 | ₩16,159 | ₩16,601 | ₩16,119 | ₩16,387 | +1.41% | 98.9만 |
|---|
| 2026.09.18 | ₩16,373 | ₩16,762 | ₩16,078 | ₩16,119 | -1.56% | 210.2만 |
|---|
| 2026.09.17 | ₩16,253 | ₩16,561 | ₩16,065 | ₩16,360 | +0.66% | 90.7만 |
|---|
| 2026.09.16 | ₩16,373 | ₩16,843 | ₩16,279 | ₩16,347 | -0.16% | 96.2만 |
|---|
| 2026.09.15 | ₩16,735 | ₩16,762 | ₩16,300 | ₩16,373 | -2.16% | 102만 |
|---|
| 2026.09.14 | ₩16,467 | ₩17,030 | ₩16,455 | ₩16,776 | +1.87% | 186.9만 |
|---|
| 2026.09.11 | ₩16,507 | ₩16,870 | ₩16,360 | ₩16,414 | -0.57% | 89.7만 |
|---|
| 2026.09.10 | ₩16,494 | ₩16,695 | ₩16,212 | ₩16,561 | +0.41% | 130.9만 |
|---|
| 2026.09.09 | ₩16,628 | ₩16,984 | ₩16,352 | ₩16,695 | +0.40% | 105만 |
|---|
| 2026.09.08 | ₩15,582 | ₩16,977 | ₩15,368 | ₩16,883 | +8.35% | 265.5만 |
|---|
| 2026.09.04 | ₩15,113 | ₩15,797 | ₩15,019 | ₩15,636 | +3.46% | 175.1만 |
|---|
| 2026.09.03 | ₩15,569 | ₩15,609 | ₩15,180 | ₩15,234 | -2.15% | 116.6만 |
|---|
| 2026.09.02 | ₩15,984 | ₩15,984 | ₩15,529 | ₩15,569 | -2.60% | 87.7만 |
|---|
| 2026.09.01 | ₩15,596 | ₩16,239 | ₩15,569 | ₩15,998 | +2.58% | 269.3만 |
|---|
| 2026.08.31 | ₩15,032 | ₩16,011 | ₩14,764 | ₩15,596 | +3.75% | 399.5만 |
|---|
| 2026.08.28 | ₩13,812 | ₩14,483 | ₩13,678 | ₩14,483 | +4.85% | 201.2만 |
|---|
| 2026.08.27 | ₩14,134 | ₩14,228 | ₩13,758 | ₩13,879 | -1.80% | 74.1만 |
|---|
| 2026.08.26 | ₩14,442 | ₩14,543 | ₩14,107 | ₩14,255 | -1.30% | 30만 |
|---|
| 2026.08.25 | ₩14,590 | ₩14,670 | ₩14,235 | ₩14,496 | -0.64% | 31.5만 |
|---|
| 2026.08.24 | ₩14,429 | ₩14,778 | ₩14,322 | ₩14,536 | +0.74% | 42.8만 |
|---|
| 2026.08.21 | ₩14,308 | ₩14,590 | ₩14,107 | ₩14,496 | +1.31% | 53.2만 |
|---|
| 2026.08.20 | ₩13,933 | ₩14,308 | ₩13,758 | ₩14,241 | +2.21% | 37.8만 |
|---|
| 2026.08.19 | ₩13,477 | ₩14,127 | ₩13,477 | ₩13,906 | +3.18% | 80.5만 |
|---|
| 2026.08.18 | ₩13,571 | ₩13,732 | ₩13,356 | ₩13,477 | -0.69% | 57.2만 |
|---|
| 2026.08.17 | ₩13,772 | ₩13,895 | ₩13,517 | ₩13,611 | -1.17% | 56.4만 |
|---|
| 2026.08.14 | ₩13,678 | ₩13,859 | ₩13,517 | ₩13,772 | +0.69% | 32만 |
|---|
| 2026.08.13 | ₩13,544 | ₩13,725 | ₩13,463 | ₩13,718 | +1.29% | 48.1만 |
|---|
| 2026.08.12 | ₩13,665 | ₩13,799 | ₩13,195 | ₩13,423 | -1.77% | 64.9만 |
|---|
| 2026.08.11 | ₩13,598 | ₩13,893 | ₩13,598 | ₩13,732 | +0.99% | 35.6만 |
|---|
| 2026.08.10 | ₩13,732 | ₩13,906 | ₩13,329 | ₩13,691 | -0.29% | 93.7만 |
|---|
| 2026.08.07 | ₩13,691 | ₩13,852 | ₩13,584 | ₩13,651 | -0.29% | 31.5만 |
|---|
| 2026.08.06 | ₩14,590 | ₩14,644 | ₩13,618 | ₩13,624 | -6.62% | 93만 |
|---|
| 2026.08.05 | ₩14,590 | ₩14,884 | ₩14,483 | ₩14,711 | +0.83% | 33.4만 |
|---|
| 2026.08.04 | ₩14,885 | ₩14,925 | ₩14,630 | ₩14,778 | -0.72% | 43.3만 |
|---|
| 2026.08.03 | ₩15,301 | ₩15,475 | ₩14,818 | ₩14,952 | -2.28% | 39.4만 |
|---|
| 2026.07.31 | ₩14,778 | ₩15,260 | ₩14,778 | ₩15,086 | +2.09% | 38.7만 |
|---|
| 2026.07.30 | ₩15,073 | ₩15,287 | ₩14,590 | ₩15,006 | -0.44% | 33.7만 |
|---|
| 2026.07.29 | ₩15,609 | ₩15,984 | ₩15,126 | ₩15,166 | -2.84% | 36.2만 |
|---|
| 2026.07.28 | ₩15,824 | ₩16,454 | ₩15,555 | ₩15,609 | -1.36% | 52만 |
|---|
| 2026.07.27 | ₩15,207 | ₩15,783 | ₩15,073 | ₩15,743 | +3.53% | 40.7만 |
|---|
| 2026.07.24 | ₩15,073 | ₩15,207 | ₩14,778 | ₩15,019 | -0.36% | 49.2만 |
|---|
| 2026.07.23 | ₩14,751 | ₩15,133 | ₩14,684 | ₩15,046 | +2.00% | 36.3만 |
|---|
| 2026.07.22 | ₩15,394 | ₩15,408 | ₩14,697 | ₩14,751 | -4.18% | 41.1만 |
|---|
| 2026.07.21 | ₩15,555 | ₩15,743 | ₩15,381 | ₩15,515 | -0.26% | 31.6만 |
|---|
| 2026.07.20 | ₩15,220 | ₩15,676 | ₩15,166 | ₩15,529 | +2.03% | 31.5만 |
|---|
| 2026.07.17 | ₩15,140 | ₩15,327 | ₩15,059 | ₩15,153 | +0.09% | 32.8만 |
|---|
| 2026.07.16 | ₩15,327 | ₩15,622 | ₩15,099 | ₩15,314 | -0.09% | 49.3만 |
|---|
| 2026.07.15 | ₩15,260 | ₩15,669 | ₩15,140 | ₩15,153 | -0.70% | 41.6만 |
|---|
| 2026.07.14 | ₩15,354 | ₩15,622 | ₩15,019 | ₩15,126 | -1.48% | 39.3만 |
|---|
| 2026.07.13 | ₩14,858 | ₩15,904 | ₩14,858 | ₩15,663 | +5.42% | 56.9만 |
|---|
| 2026.07.10 | ₩14,711 | ₩14,885 | ₩14,597 | ₩14,751 | +0.27% | 46.9만 |
|---|
| 2026.07.09 | ₩15,247 | ₩15,247 | ₩14,550 | ₩14,764 | -3.17% | 65.8만 |
|---|
| 2026.07.08 | ₩14,871 | ₩15,341 | ₩14,871 | ₩15,274 | +2.71% | 32.5만 |
|---|
| 2026.07.07 | ₩15,260 | ₩15,515 | ₩14,764 | ₩14,871 | -2.55% | 47.6만 |
|---|
| 2026.07.06 | ₩14,952 | ₩15,435 | ₩14,751 | ₩15,113 | +1.08% | 57.8만 |
|---|
| 2026.07.02 | ₩16,078 | ₩16,434 | ₩14,764 | ₩14,764 | -8.17% | 146.5만 |
|---|
| 2026.07.01 | ₩15,958 | ₩16,749 | ₩15,958 | ₩16,052 | +0.59% | 147.7만 |
|---|
| 2026.06.30 | ₩16,078 | ₩16,293 | ₩15,984 | ₩16,119 | +0.25% | 62.5만 |
|---|
| 2026.06.29 | ₩16,333 | ₩16,400 | ₩15,984 | ₩16,052 | -1.72% | 42.8만 |
|---|
| 2026.06.26 | ₩15,207 | ₩16,306 | ₩15,207 | ₩16,279 | +7.05% | 76.3만 |
|---|
| 2026.06.25 | ₩15,663 | ₩15,663 | ₩15,180 | ₩15,287 | -2.40% | 57.3만 |
|---|
| 2026.06.24 | ₩15,421 | ₩16,098 | ₩15,394 | ₩15,757 | +2.17% | 83.2만 |
|---|
| 2026.06.23 | ₩14,898 | ₩15,689 | ₩14,898 | ₩15,394 | +3.33% | 71.3만 |
|---|
| 2026.06.22 | ₩15,287 | ₩15,455 | ₩14,791 | ₩15,046 | -1.58% | 69.1만 |
|---|
| 2026.06.18 | ₩15,622 | ₩16,172 | ₩15,341 | ₩15,622 | 0.00% | 146만 |
|---|
| 2026.06.17 | ₩15,421 | ₩15,897 | ₩15,240 | ₩15,448 | +0.17% | 42.2만 |
|---|
| 2026.06.16 | ₩15,824 | ₩15,975 | ₩15,294 | ₩15,448 | -2.37% | 53.2만 |
|---|
| 2026.06.15 | ₩16,092 | ₩16,440 | ₩15,716 | ₩15,824 | -1.67% | 46.1만 |
|---|
| 2026.06.12 | ₩16,199 | ₩16,467 | ₩15,904 | ₩16,306 | +0.66% | 66.8만 |
|---|
| 2026.06.11 | ₩15,689 | ₩16,481 | ₩15,665 | ₩16,065 | +2.39% | 98.8만 |
|---|
| 2026.06.10 | ₩14,617 | ₩15,904 | ₩14,617 | ₩15,716 | +7.52% | 129.5만 |
|---|
| 2026.06.09 | ₩15,006 | ₩15,397 | ₩14,536 | ₩14,617 | -2.59% | 60.8만 |
|---|
| 2026.06.08 | ₩15,301 | ₩15,669 | ₩14,952 | ₩15,126 | -1.14% | 46.2만 |
|---|
| 2026.06.05 | ₩15,529 | ₩15,555 | ₩15,000 | ₩15,475 | -0.35% | 81.6만 |
|---|
| 2026.06.04 | ₩15,891 | ₩15,958 | ₩15,394 | ₩15,529 | -2.28% | 66.5만 |
|---|
| 2026.06.03 | ₩16,990 | ₩16,990 | ₩15,824 | ₩15,864 | -6.63% | 148.1만 |
|---|
| 2026.06.02 | ₩17,406 | ₩17,688 | ₩16,762 | ₩17,097 | -1.77% | 138.8만 |
|---|
| 2026.06.01 | ₩17,030 | ₩17,969 | ₩16,601 | ₩17,688 | +3.86% | 191.5만 |
|---|
| 2026.05.29 | ₩15,622 | ₩17,379 | ₩15,180 | ₩17,111 | +9.53% | 386.3만 |
|---|
| 2026.05.28 | ₩13,463 | ₩13,772 | ₩13,303 | ₩13,624 | +1.20% | 52.7만 |
|---|
| 2026.05.27 | ₩12,981 | ₩13,678 | ₩12,940 | ₩13,638 | +5.06% | 61.4만 |
|---|
| 2026.05.26 | ₩12,820 | ₩13,128 | ₩12,552 | ₩13,061 | +1.88% | 42.4만 |
|---|
| 2026.05.22 | ₩12,766 | ₩13,215 | ₩12,619 | ₩12,793 | +0.21% | 89만 |
|---|
| 2026.05.21 | ₩13,477 | ₩13,530 | ₩12,981 | ₩13,370 | -0.80% | 41.3만 |
|---|
| 2026.05.20 | ₩13,611 | ₩13,779 | ₩13,410 | ₩13,651 | +0.30% | 33.2만 |
|---|
| 2026.05.19 | ₩13,745 | ₩13,946 | ₩13,571 | ₩13,638 | -0.78% | 34.8만 |
|---|
| 2026.05.18 | ₩13,276 | ₩13,718 | ₩13,262 | ₩13,691 | +3.13% | 38.7만 |
|---|
| 2026.05.15 | ₩13,410 | ₩13,571 | ₩13,195 | ₩13,195 | -1.60% | 23만 |
|---|
| 2026.05.14 | ₩13,973 | ₩13,973 | ₩13,410 | ₩13,463 | -3.65% | 58.5만 |
|---|
| 2026.05.13 | ₩13,879 | ₩14,378 | ₩13,879 | ₩14,027 | +1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩13,866 | ₩14,268 | ₩13,638 | ₩14,000 | +0.97% | 35.2만 |
|---|
| 2026.05.11 | ₩14,067 | ₩14,241 | ₩13,571 | ₩14,000 | -0.48% | 64.3만 |
|---|
| 2026.05.08 | ₩14,791 | ₩14,791 | ₩13,986 | ₩14,053 | -4.99% | 66.7만 |
|---|
| 2026.05.07 | ₩14,724 | ₩14,918 | ₩14,644 | ₩14,737 | +0.09% | 45.8만 |
|---|
| 2026.05.06 | ₩14,644 | ₩14,972 | ₩14,509 | ₩14,697 | +0.37% | 42.2만 |
|---|
| 2026.05.05 | ₩14,912 | ₩15,026 | ₩14,496 | ₩14,590 | -2.16% | 35.1만 |
|---|
| 2026.05.04 | ₩14,751 | ₩15,341 | ₩14,697 | ₩14,912 | +1.09% | 52.8만 |
|---|
| 2026.05.01 | ₩14,885 | ₩14,885 | ₩14,690 | ₩14,697 | -1.26% | 24.5만 |
|---|
| 2026.04.30 | ₩14,389 | ₩15,019 | ₩14,362 | ₩14,885 | +3.45% | 41.1만 |
|---|
| 2026.04.29 | ₩14,684 | ₩15,059 | ₩14,241 | ₩14,322 | -2.47% | 66만 |
|---|
| 2026.04.28 | ₩14,362 | ₩14,858 | ₩14,342 | ₩14,657 | +2.05% | 45.6만 |
|---|
| 2026.04.27 | ₩14,308 | ₩14,925 | ₩14,080 | ₩14,362 | +0.37% | 45만 |
|---|
| 2026.04.24 | ₩14,751 | ₩14,811 | ₩13,919 | ₩14,402 | -2.36% | 53.5만 |
|---|
| 2026.04.23 | ₩14,737 | ₩14,751 | ₩14,308 | ₩14,644 | -0.64% | 41만 |
|---|
| 2026.04.22 | ₩14,375 | ₩14,932 | ₩14,375 | ₩14,871 | +3.45% | 60만 |
|---|
| 2026.04.21 | ₩13,933 | ₩14,697 | ₩13,933 | ₩14,214 | +2.02% | 51.4만 |
|---|
| 2026.04.20 | ₩13,826 | ₩14,013 | ₩13,799 | ₩13,919 | +0.68% | 27.3만 |
|---|
| 2026.04.17 | ₩13,826 | ₩14,188 | ₩13,826 | ₩13,933 | +0.78% | 24만 |
|---|
| 2026.04.16 | ₩13,893 | ₩14,066 | ₩13,772 | ₩13,826 | -0.48% | 19.2만 |
|---|
| 2026.04.15 | ₩13,517 | ₩14,080 | ₩13,517 | ₩14,027 | +3.77% | 31.8만 |
|---|
| 2026.04.14 | ₩13,450 | ₩13,852 | ₩13,437 | ₩13,638 | +1.40% | 35.6만 |
|---|
| 2026.04.13 | ₩13,142 | ₩13,544 | ₩13,008 | ₩13,450 | +2.35% | 44.1만 |
|---|
| 2026.04.10 | ₩13,168 | ₩13,343 | ₩13,048 | ₩13,182 | +0.10% | 22.8만 |
|---|
| 2026.04.09 | ₩13,477 | ₩13,571 | ₩12,940 | ₩13,048 | -3.18% | 30.1만 |
|---|
| 2026.04.08 | ₩13,852 | ₩14,080 | ₩13,463 | ₩13,504 | -2.52% | 37.2만 |
|---|
| 2026.04.07 | ₩13,960 | ₩13,973 | ₩13,276 | ₩13,396 | -4.03% | 32.5만 |
|---|
| 2026.04.06 | ₩13,624 | ₩14,576 | ₩13,356 | ₩13,973 | +2.56% | 89만 |
|---|
| 2026.04.02 | ₩12,860 | ₩13,624 | ₩12,458 | ₩13,530 | +5.21% | 142만 |
|---|
| 2026.04.01 | ₩12,471 | ₩12,726 | ₩12,082 | ₩12,283 | -1.51% | 73.9만 |
|---|
| 2026.03.31 | ₩12,069 | ₩12,873 | ₩12,042 | ₩12,485 | +3.44% | 224만 |
|---|
| 2026.03.30 | ₩12,940 | ₩13,075 | ₩12,780 | ₩12,887 | -0.41% | 47.1만 |
|---|
| 2026.03.27 | ₩13,235 | ₩13,316 | ₩12,753 | ₩12,780 | -3.44% | 55.2만 |
|---|
| 2026.03.26 | ₩13,437 | ₩13,772 | ₩13,249 | ₩13,249 | -1.40% | 36.4만 |
|---|
| 2026.03.25 | ₩13,691 | ₩13,826 | ₩13,477 | ₩13,571 | -0.88% | 22.9만 |
|---|
| 2026.03.24 | ₩13,638 | ₩13,946 | ₩13,557 | ₩13,584 | -0.39% | 40.5만 |
|---|
| 2026.03.23 | ₩14,255 | ₩14,335 | ₩13,423 | ₩13,624 | -4.42% | 62.1만 |
|---|
| 2026.03.20 | ₩14,536 | ₩14,865 | ₩14,147 | ₩14,188 | -2.40% | 73.1만 |
|---|
| 2026.03.19 | ₩14,483 | ₩14,563 | ₩14,080 | ₩14,389 | -0.65% | 42.8만 |
|---|
| 2026.03.18 | ₩14,898 | ₩14,965 | ₩14,483 | ₩14,751 | -0.99% | 50.4만 |
|---|
| 2026.03.17 | ₩14,979 | ₩15,488 | ₩14,979 | ₩15,113 | +0.90% | 25.5만 |
|---|
| 2026.03.16 | ₩15,166 | ₩15,185 | ₩14,744 | ₩14,871 | -1.95% | 25.1만 |
|---|
| 2026.03.13 | ₩14,509 | ₩15,019 | ₩14,422 | ₩14,965 | +3.14% | 27.9만 |
|---|
| 2026.03.12 | ₩14,603 | ₩15,019 | ₩14,556 | ₩14,630 | +0.18% | 45.6만 |
|---|
| 2026.03.11 | ₩14,416 | ₩14,751 | ₩14,296 | ₩14,603 | +1.30% | 46.1만 |
|---|
| 2026.03.10 | ₩14,281 | ₩14,576 | ₩13,893 | ₩14,362 | +0.56% | 66.2만 |
|---|
| 2026.03.09 | ₩14,241 | ₩14,288 | ₩13,826 | ₩14,281 | +0.28% | 45.9만 |
|---|
| 2026.03.06 | ₩14,241 | ₩14,684 | ₩14,241 | ₩14,509 | +1.88% | 30.5만 |
|---|
| 2026.03.05 | ₩14,322 | ₩14,496 | ₩14,107 | ₩14,456 | +0.94% | 36.6만 |
|---|
| 2026.03.04 | ₩14,375 | ₩14,550 | ₩14,147 | ₩14,188 | -1.31% | 34.4만 |
|---|
| 2026.03.03 | ₩14,348 | ₩14,456 | ₩14,040 | ₩14,375 | +0.19% | 52.8만 |
|---|
| 2026.03.02 | ₩14,161 | ₩14,952 | ₩14,121 | ₩14,804 | +4.55% | 65.2만 |
|---|
| 2026.02.27 | ₩15,019 | ₩15,301 | ₩14,590 | ₩14,657 | -2.41% | 34.8만 |
|---|
| 2026.02.26 | ₩14,550 | ₩15,408 | ₩14,469 | ₩14,952 | +2.76% | 77.2만 |
|---|
| 2026.02.25 | ₩14,375 | ₩14,764 | ₩14,375 | ₩14,657 | +1.96% | 34.9만 |
|---|
| 2026.02.24 | ₩13,732 | ₩14,576 | ₩13,732 | ₩14,402 | +4.88% | 37.1만 |
|---|
| 2026.02.23 | ₩13,879 | ₩14,214 | ₩13,691 | ₩13,732 | -1.06% | 40만 |
|---|
| 2026.02.20 | ₩13,973 | ₩14,469 | ₩13,812 | ₩13,866 | -0.77% | 25.1만 |
|---|
| 2026.02.19 | ₩14,348 | ₩14,483 | ₩14,080 | ₩14,147 | -1.40% | 18.1만 |
|---|
| 2026.02.18 | ₩14,107 | ₩14,751 | ₩14,107 | ₩14,509 | +2.85% | 18.4만 |
|---|
| 2026.02.17 | ₩13,946 | ₩14,281 | ₩13,745 | ₩14,201 | +1.83% | 41.8만 |
|---|
| 2026.02.13 | ₩13,812 | ₩13,986 | ₩13,544 | ₩13,826 | +0.10% | 36.9만 |
|---|
| 2026.02.12 | ₩13,919 | ₩13,919 | ₩13,343 | ₩13,678 | -1.73% | 84.1만 |
|---|
| 2026.02.11 | ₩14,402 | ₩14,563 | ₩13,638 | ₩13,826 | -4.00% | 99.2만 |
|---|
| 2026.02.10 | ₩14,348 | ₩14,751 | ₩14,295 | ₩14,375 | +0.19% | 51.3만 |
|---|
| 2026.02.09 | ₩14,724 | ₩14,724 | ₩13,879 | ₩14,335 | -2.64% | 105.8만 |
|---|
| 2026.02.06 | ₩14,724 | ₩14,831 | ₩14,228 | ₩14,737 | +0.09% | 68.8만 |
|---|
| 2026.02.05 | ₩14,831 | ₩14,992 | ₩14,214 | ₩14,214 | -4.16% | 77.6만 |
|---|
| 2026.02.04 | ₩15,026 | ₩15,354 | ₩14,778 | ₩14,992 | -0.22% | 64.1만 |
|---|
| 2026.02.03 | ₩15,368 | ₩15,461 | ₩14,617 | ₩14,804 | -3.66% | 88.1만 |
|---|
| 2026.02.02 | ₩15,743 | ₩15,984 | ₩15,287 | ₩15,394 | -2.21% | 68.6만 |
|---|
| 2026.01.30 | ₩16,333 | ₩16,440 | ₩15,676 | ₩15,716 | -3.78% | 55.3만 |
|---|
| 2026.01.29 | ₩16,199 | ₩16,333 | ₩16,045 | ₩16,172 | -0.17% | 22.4만 |
|---|
| 2026.01.28 | ₩16,360 | ₩16,682 | ₩16,065 | ₩16,065 | -1.80% | 40.1만 |
|---|
| 2026.01.27 | ₩16,347 | ₩16,541 | ₩16,159 | ₩16,333 | -0.08% | 43.1만 |
|---|
| 2026.01.26 | ₩16,454 | ₩16,695 | ₩16,266 | ₩16,347 | -0.65% | 31.6만 |
|---|
| 2026.01.23 | ₩16,628 | ₩16,628 | ₩16,226 | ₩16,454 | -1.05% | 23.8만 |
|---|
| 2026.01.22 | ₩15,958 | ₩16,722 | ₩15,958 | ₩16,628 | +4.20% | 49.3만 |
|---|
| 2026.01.21 | ₩16,306 | ₩16,494 | ₩15,689 | ₩15,958 | -2.14% | 55.9만 |
|---|
| 2026.01.20 | ₩16,105 | ₩16,802 | ₩16,105 | ₩16,212 | +0.67% | 57.4만 |
|---|
| 2026.01.16 | ₩16,333 | ₩16,528 | ₩15,986 | ₩16,212 | -0.74% | 46.6만 |
|---|
| 2026.01.15 | ₩15,904 | ₩16,829 | ₩15,904 | ₩16,561 | +4.13% | 88.2만 |
|---|
| 2026.01.14 | ₩16,253 | ₩16,360 | ₩15,850 | ₩15,931 | -1.98% | 74만 |
|---|
| 2026.01.13 | ₩16,870 | ₩17,004 | ₩16,226 | ₩16,279 | -3.50% | 62.3만 |
|---|
| 2026.01.12 | ₩17,808 | ₩17,915 | ₩16,722 | ₩16,870 | -5.27% | 118.9만 |
|---|
| 2026.01.09 | ₩17,500 | ₩17,701 | ₩17,017 | ₩17,661 | +0.92% | 93.8만 |
|---|
| 2026.01.08 | ₩17,996 | ₩18,412 | ₩17,138 | ₩17,285 | -3.95% | 120.3만 |
|---|
| 2026.01.07 | ₩17,379 | ₩18,023 | ₩17,178 | ₩17,929 | +3.16% | 201.1만 |
|---|
| 2026.01.06 | ₩16,722 | ₩17,875 | ₩16,702 | ₩17,500 | +4.65% | 185.3만 |
|---|
| 2026.01.05 | ₩16,467 | ₩17,165 | ₩16,467 | ₩16,896 | +2.61% | 85.2만 |
|---|
| 2026.01.02 | ₩15,998 | ₩16,796 | ₩15,955 | ₩16,507 | +3.19% | 116.6만 |
|---|
| 2025.12.31 | ₩15,663 | ₩15,984 | ₩15,435 | ₩15,596 | -0.43% | 159.1만 |
|---|
| 2025.12.30 | ₩15,958 | ₩16,025 | ₩15,515 | ₩15,663 | -1.85% | 92만 |
|---|
| 2025.12.29 | ₩15,810 | ₩16,293 | ₩14,842 | ₩15,958 | +0.93% | 186.7만 |
|---|
| 2025.12.26 | ₩14,885 | ₩16,052 | ₩13,758 | ₩15,958 | +7.21% | 502.7만 |
|---|
| 2025.12.24 | ₩16,682 | ₩16,682 | ₩16,065 | ₩16,373 | -1.85% | 61.3만 |
|---|
| 2025.12.23 | ₩16,561 | ₩16,977 | ₩16,333 | ₩16,695 | +0.81% | 63.8만 |
|---|
| 2025.12.22 | ₩16,883 | ₩16,990 | ₩16,521 | ₩16,561 | -1.91% | 50.5만 |
|---|
| 2025.12.19 | ₩16,896 | ₩17,178 | ₩16,454 | ₩16,695 | -1.19% | 165.4만 |
|---|
| 2025.12.18 | ₩18,170 | ₩18,211 | ₩16,347 | ₩16,427 | -9.59% | 199.6만 |
|---|
| 2025.12.17 | ₩18,304 | ₩18,700 | ₩18,055 | ₩18,063 | -1.32% | 41.7만 |
|---|
| 2025.12.16 | ₩18,881 | ₩18,908 | ₩18,170 | ₩18,358 | -2.77% | 41.6만 |
|---|
| 2025.12.15 | ₩18,304 | ₩19,357 | ₩18,304 | ₩19,015 | +3.88% | 77.8만 |
|---|
| 2025.12.12 | ₩18,385 | ₩18,935 | ₩18,211 | ₩18,304 | -0.44% | 40.4만 |
|---|
| 2025.12.11 | ₩18,036 | ₩18,660 | ₩17,902 | ₩18,385 | +1.93% | 45.6만 |
|---|
| 2025.12.10 | ₩17,969 | ₩18,425 | ₩17,915 | ₩18,090 | +0.67% | 39.9만 |
|---|
| 2025.12.09 | ₩17,969 | ₩18,211 | ₩17,567 | ₩18,117 | +0.82% | 67.5만 |
|---|
| 2025.12.08 | ₩19,163 | ₩19,163 | ₩17,419 | ₩18,412 | -3.92% | 116.3만 |
|---|
| 2025.12.05 | ₩19,578 | ₩19,619 | ₩17,795 | ₩19,551 | -0.14% | 156.8만 |
|---|
| 2025.12.04 | ₩20,390 | ₩20,584 | ₩17,556 | ₩19,578 | -3.98% | 215만 |
|---|
| 2025.12.03 | ₩21,536 | ₩21,536 | ₩20,209 | ₩20,490 | -4.86% | 92.9만 |
|---|
| 2025.12.02 | ₩21,456 | ₩22,207 | ₩20,450 | ₩21,778 | +1.50% | 88.9만 |
|---|
| 2025.12.01 | ₩20,074 | ₩21,938 | ₩19,981 | ₩21,322 | +6.21% | 108.2만 |
|---|
| 2025.11.28 | ₩19,444 | ₩20,772 | ₩19,444 | ₩20,101 | +3.38% | 102.3만 |
|---|
| 2025.11.26 | ₩19,176 | ₩19,364 | ₩18,640 | ₩18,948 | -1.19% | 53.6만 |
|---|
| 2025.11.25 | ₩17,714 | ₩19,136 | ₩17,580 | ₩19,042 | +7.49% | 65.9만 |
|---|
| 2025.11.24 | ₩18,318 | ₩18,438 | ₩17,755 | ₩17,848 | -2.56% | 51만 |
|---|
| 2025.11.21 | ₩17,527 | ₩18,452 | ₩17,527 | ₩18,318 | +4.51% | 46.6만 |
|---|
| 2025.11.20 | ₩19,069 | ₩19,230 | ₩17,486 | ₩17,527 | -8.09% | 101.4만 |
|---|
| 2025.11.19 | ₩19,471 | ₩19,680 | ₩19,055 | ₩19,069 | -2.07% | 37.1만 |
|---|
| 2025.11.18 | ₩19,042 | ₩19,860 | ₩19,042 | ₩19,578 | +2.82% | 44.6만 |
|---|
| 2025.11.17 | ₩19,739 | ₩19,847 | ₩19,109 | ₩19,163 | -2.92% | 39.3만 |
|---|
| 2025.11.14 | ₩20,074 | ₩20,369 | ₩19,726 | ₩19,739 | -1.67% | 66.9만 |
|---|
| 2025.11.13 | ₩20,115 | ₩21,359 | ₩20,115 | ₩20,544 | +2.13% | 85.6만 |
|---|
| 2025.11.12 | ₩20,142 | ₩20,986 | ₩20,007 | ₩20,034 | -0.53% | 62.7만 |
|---|
| 2025.11.11 | ₩19,605 | ₩20,282 | ₩19,605 | ₩19,766 | +0.82% | 60.7만 |
|---|
| 2025.11.10 | ₩20,383 | ₩20,618 | ₩19,538 | ₩19,592 | -3.88% | 99.2만 |
|---|
| 2025.11.07 | ₩19,484 | ₩19,719 | ₩19,096 | ₩19,619 | +0.69% | 86.3만 |
|---|
| 2025.11.06 | ₩20,410 | ₩20,410 | ₩19,444 | ₩19,981 | -2.10% | 73만 |
|---|
| 2025.11.05 | ₩20,115 | ₩20,758 | ₩19,994 | ₩20,289 | +0.87% | 69.7만 |
|---|
| 2025.11.04 | ₩20,115 | ₩20,490 | ₩19,873 | ₩19,954 | -0.80% | 55.7만 |
|---|
| 2025.11.03 | ₩20,933 | ₩20,980 | ₩20,195 | ₩20,410 | -2.50% | 67.6만 |
|---|
| 2025.10.31 | ₩20,785 | ₩21,120 | ₩20,752 | ₩20,986 | +0.97% | 41.1만 |
|---|
| 2025.10.30 | ₩21,335 | ₩21,389 | ₩20,799 | ₩20,892 | -2.07% | 35.9만 |
|---|
| 2025.10.29 | ₩22,193 | ₩22,335 | ₩21,281 | ₩21,322 | -3.93% | 67.9만 |
|---|
| 2025.10.28 | ₩22,850 | ₩22,917 | ₩21,912 | ₩22,193 | -2.88% | 69.2만 |
|---|
| 2025.10.27 | ₩23,333 | ₩23,434 | ₩22,663 | ₩22,971 | -1.55% | 83.1만 |
|---|
| 2025.10.24 | ₩23,574 | ₩23,595 | ₩23,092 | ₩23,253 | -1.37% | 79.1만 |
|---|
| 2025.10.23 | ₩22,569 | ₩23,682 | ₩22,569 | ₩23,534 | +4.28% | 56만 |
|---|
| 2025.10.22 | ₩23,172 | ₩23,293 | ₩22,555 | ₩22,703 | -2.03% | 57.5만 |
|---|
| 2025.10.21 | ₩22,663 | ₩23,333 | ₩22,303 | ₩23,279 | +2.72% | 66.6만 |
|---|
| 2025.10.20 | ₩21,402 | ₩22,958 | ₩21,375 | ₩22,944 | +7.21% | 149.2만 |
|---|
| 2025.10.17 | ₩21,161 | ₩21,442 | ₩20,665 | ₩21,429 | +1.27% | 68.3만 |
|---|
| 2025.10.16 | ₩21,979 | ₩22,126 | ₩21,214 | ₩21,456 | -2.38% | 67.4만 |
|---|
| 2025.10.15 | ₩22,247 | ₩22,447 | ₩21,804 | ₩22,059 | -0.84% | 61.7만 |
|---|
| 2025.10.14 | ₩21,214 | ₩22,394 | ₩20,980 | ₩21,992 | +3.67% | 80.5만 |
|---|
| 2025.10.13 | ₩21,603 | ₩22,260 | ₩21,449 | ₩21,590 | -0.06% | 99.5만 |
|---|
| 2025.10.10 | ₩22,300 | ₩23,199 | ₩21,174 | ₩21,268 | -4.63% | 185.7만 |
|---|
