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 | ₩15,182 | ₩15,377 | ₩14,995 | ₩15,075 | -0.71% | 35.3만 |
| 2026.10.08 | ₩14,874 | ₩15,363 | ₩14,874 | ₩15,182 | +2.07% | 58.3만 |
| 2026.10.07 | ₩15,209 | ₩15,497 | ₩14,821 | ₩14,955 | -1.67% | 53.8만 |
| 2026.10.06 | ₩15,035 | ₩15,370 | ₩14,807 | ₩15,303 | +1.78% | 59.4만 |
| 2026.10.05 | ₩14,807 | ₩15,189 | ₩14,807 | ₩14,995 | +1.27% | 62.9만 |
| 2026.10.02 | ₩14,901 | ₩14,901 | ₩14,533 | ₩14,713 | -1.26% | 57.5만 |
| 2026.10.01 | ₩15,759 | ₩15,852 | ₩14,881 | ₩14,928 | -5.27% | 69.9만 |
| 2026.09.30 | ₩15,223 | ₩15,846 | ₩15,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,678 |
| +2.99% |
| 98.3만 |
| 2026.09.29 | ₩15,316 | ₩15,316 | ₩14,874 | ₩15,223 | -0.61% | 85.7만 |
|---|
| 2026.09.28 | ₩15,370 | ₩15,491 | ₩15,223 | ₩15,343 | -0.17% | 65.9만 |
|---|
| 2026.09.25 | ₩15,276 | ₩15,383 | ₩15,008 | ₩15,290 | +0.09% | 71만 |
|---|
| 2026.09.24 | ₩15,236 | ₩15,517 | ₩15,142 | ₩15,370 | +0.88% | 72.7만 |
|---|
| 2026.09.23 | ₩15,383 | ₩15,584 | ₩15,115 | ₩15,115 | -1.74% | 73.1만 |
|---|
| 2026.09.22 | ₩16,469 | ₩16,496 | ₩15,571 | ₩15,625 | -5.13% | 110만 |
|---|
| 2026.09.21 | ₩16,147 | ₩16,589 | ₩16,107 | ₩16,375 | +1.41% | 98.9만 |
|---|
| 2026.09.18 | ₩16,362 | ₩16,750 | ₩16,067 | ₩16,107 | -1.56% | 210.2만 |
|---|
| 2026.09.17 | ₩16,241 | ₩16,549 | ₩16,053 | ₩16,348 | +0.66% | 90.7만 |
|---|
| 2026.09.16 | ₩16,362 | ₩16,831 | ₩16,268 | ₩16,335 | -0.16% | 96.2만 |
|---|
| 2026.09.15 | ₩16,723 | ₩16,750 | ₩16,288 | ₩16,362 | -2.16% | 102만 |
|---|
| 2026.09.14 | ₩16,455 | ₩17,018 | ₩16,443 | ₩16,764 | +1.87% | 186.9만 |
|---|
| 2026.09.11 | ₩16,496 | ₩16,857 | ₩16,348 | ₩16,402 | -0.57% | 89.7만 |
|---|
| 2026.09.10 | ₩16,482 | ₩16,683 | ₩16,201 | ₩16,549 | +0.41% | 130.9만 |
|---|
| 2026.09.09 | ₩16,616 | ₩16,971 | ₩16,340 | ₩16,683 | +0.40% | 105만 |
|---|
| 2026.09.08 | ₩15,571 | ₩16,965 | ₩15,357 | ₩16,871 | +8.35% | 265.5만 |
|---|
| 2026.09.04 | ₩15,102 | ₩15,785 | ₩15,008 | ₩15,625 | +3.46% | 175.1만 |
|---|
| 2026.09.03 | ₩15,558 | ₩15,598 | ₩15,169 | ₩15,223 | -2.15% | 116.6만 |
|---|
| 2026.09.02 | ₩15,973 | ₩15,973 | ₩15,517 | ₩15,558 | -2.60% | 87.7만 |
|---|
| 2026.09.01 | ₩15,584 | ₩16,228 | ₩15,558 | ₩15,986 | +2.58% | 269.3만 |
|---|
| 2026.08.31 | ₩15,022 | ₩16,000 | ₩14,754 | ₩15,584 | +3.75% | 399.5만 |
|---|
| 2026.08.28 | ₩13,802 | ₩14,472 | ₩13,668 | ₩14,472 | +4.85% | 201.2만 |
|---|
| 2026.08.27 | ₩14,124 | ₩14,218 | ₩13,749 | ₩13,869 | -1.80% | 74.1만 |
|---|
| 2026.08.26 | ₩14,432 | ₩14,533 | ₩14,097 | ₩14,244 | -1.30% | 30만 |
|---|
| 2026.08.25 | ₩14,579 | ₩14,660 | ₩14,224 | ₩14,486 | -0.64% | 31.5만 |
|---|
| 2026.08.24 | ₩14,419 | ₩14,767 | ₩14,311 | ₩14,526 | +0.74% | 42.8만 |
|---|
| 2026.08.21 | ₩14,298 | ₩14,579 | ₩14,097 | ₩14,486 | +1.31% | 53.2만 |
|---|
| 2026.08.20 | ₩13,923 | ₩14,298 | ₩13,749 | ₩14,231 | +2.21% | 37.8만 |
|---|
| 2026.08.19 | ₩13,467 | ₩14,117 | ₩13,467 | ₩13,896 | +3.18% | 80.5만 |
|---|
| 2026.08.18 | ₩13,561 | ₩13,722 | ₩13,347 | ₩13,467 | -0.69% | 57.2만 |
|---|
| 2026.08.17 | ₩13,762 | ₩13,885 | ₩13,507 | ₩13,601 | -1.17% | 56.4만 |
|---|
| 2026.08.14 | ₩13,668 | ₩13,849 | ₩13,507 | ₩13,762 | +0.69% | 32만 |
|---|
| 2026.08.13 | ₩13,534 | ₩13,715 | ₩13,454 | ₩13,708 | +1.29% | 48.1만 |
|---|
| 2026.08.12 | ₩13,655 | ₩13,789 | ₩13,186 | ₩13,414 | -1.77% | 64.9만 |
|---|
| 2026.08.11 | ₩13,588 | ₩13,883 | ₩13,588 | ₩13,722 | +0.99% | 35.6만 |
|---|
| 2026.08.10 | ₩13,722 | ₩13,896 | ₩13,320 | ₩13,682 | -0.29% | 93.7만 |
|---|
| 2026.08.07 | ₩13,682 | ₩13,842 | ₩13,574 | ₩13,641 | -0.29% | 31.5만 |
|---|
| 2026.08.06 | ₩14,579 | ₩14,633 | ₩13,608 | ₩13,615 | -6.62% | 93만 |
|---|
| 2026.08.05 | ₩14,579 | ₩14,873 | ₩14,472 | ₩14,700 | +0.83% | 33.4만 |
|---|
| 2026.08.04 | ₩14,874 | ₩14,914 | ₩14,620 | ₩14,767 | -0.72% | 43.3만 |
|---|
| 2026.08.03 | ₩15,290 | ₩15,464 | ₩14,807 | ₩14,941 | -2.28% | 39.4만 |
|---|
| 2026.07.31 | ₩14,767 | ₩15,249 | ₩14,767 | ₩15,075 | +2.09% | 38.7만 |
|---|
| 2026.07.30 | ₩15,062 | ₩15,276 | ₩14,579 | ₩14,995 | -0.44% | 33.7만 |
|---|
| 2026.07.29 | ₩15,598 | ₩15,973 | ₩15,115 | ₩15,156 | -2.84% | 36.2만 |
|---|
| 2026.07.28 | ₩15,812 | ₩16,442 | ₩15,544 | ₩15,598 | -1.36% | 52만 |
|---|
| 2026.07.27 | ₩15,196 | ₩15,772 | ₩15,062 | ₩15,732 | +3.53% | 40.7만 |
|---|
| 2026.07.24 | ₩15,062 | ₩15,196 | ₩14,767 | ₩15,008 | -0.36% | 49.2만 |
|---|
| 2026.07.23 | ₩14,740 | ₩15,122 | ₩14,673 | ₩15,035 | +2.00% | 36.3만 |
|---|
| 2026.07.22 | ₩15,383 | ₩15,397 | ₩14,687 | ₩14,740 | -4.18% | 41.1만 |
|---|
| 2026.07.21 | ₩15,544 | ₩15,732 | ₩15,370 | ₩15,504 | -0.26% | 31.6만 |
|---|
| 2026.07.20 | ₩15,209 | ₩15,665 | ₩15,156 | ₩15,517 | +2.03% | 31.5만 |
|---|
| 2026.07.17 | ₩15,129 | ₩15,316 | ₩15,048 | ₩15,142 | +0.09% | 32.8만 |
|---|
| 2026.07.16 | ₩15,316 | ₩15,611 | ₩15,089 | ₩15,303 | -0.09% | 49.3만 |
|---|
| 2026.07.15 | ₩15,249 | ₩15,658 | ₩15,129 | ₩15,142 | -0.70% | 41.6만 |
|---|
| 2026.07.14 | ₩15,343 | ₩15,611 | ₩15,008 | ₩15,115 | -1.48% | 39.3만 |
|---|
| 2026.07.13 | ₩14,847 | ₩15,893 | ₩14,847 | ₩15,651 | +5.42% | 56.9만 |
|---|
| 2026.07.10 | ₩14,700 | ₩14,874 | ₩14,586 | ₩14,740 | +0.27% | 46.9만 |
|---|
| 2026.07.09 | ₩15,236 | ₩15,236 | ₩14,539 | ₩14,754 | -3.17% | 65.8만 |
|---|
| 2026.07.08 | ₩14,861 | ₩15,330 | ₩14,861 | ₩15,263 | +2.71% | 32.5만 |
|---|
| 2026.07.07 | ₩15,249 | ₩15,504 | ₩14,754 | ₩14,861 | -2.55% | 47.6만 |
|---|
| 2026.07.06 | ₩14,941 | ₩15,424 | ₩14,740 | ₩15,102 | +1.08% | 57.8만 |
|---|
| 2026.07.02 | ₩16,067 | ₩16,422 | ₩14,754 | ₩14,754 | -8.17% | 146.5만 |
|---|
| 2026.07.01 | ₩15,946 | ₩16,737 | ₩15,946 | ₩16,040 | +0.59% | 147.7만 |
|---|
| 2026.06.30 | ₩16,067 | ₩16,281 | ₩15,973 | ₩16,107 | +0.25% | 62.5만 |
|---|
| 2026.06.29 | ₩16,321 | ₩16,388 | ₩15,973 | ₩16,040 | -1.72% | 42.8만 |
|---|
| 2026.06.26 | ₩15,196 | ₩16,295 | ₩15,196 | ₩16,268 | +7.05% | 76.3만 |
|---|
| 2026.06.25 | ₩15,651 | ₩15,651 | ₩15,169 | ₩15,276 | -2.40% | 57.3만 |
|---|
| 2026.06.24 | ₩15,410 | ₩16,087 | ₩15,383 | ₩15,745 | +2.17% | 83.2만 |
|---|
| 2026.06.23 | ₩14,888 | ₩15,678 | ₩14,888 | ₩15,383 | +3.33% | 71.3만 |
|---|
| 2026.06.22 | ₩15,276 | ₩15,444 | ₩14,780 | ₩15,035 | -1.58% | 69.1만 |
|---|
| 2026.06.18 | ₩15,611 | ₩16,161 | ₩15,330 | ₩15,611 | 0.00% | 146만 |
|---|
| 2026.06.17 | ₩15,410 | ₩15,886 | ₩15,229 | ₩15,437 | +0.17% | 42.2만 |
|---|
| 2026.06.16 | ₩15,812 | ₩15,964 | ₩15,283 | ₩15,437 | -2.37% | 53.2만 |
|---|
| 2026.06.15 | ₩16,080 | ₩16,429 | ₩15,705 | ₩15,812 | -1.67% | 46.1만 |
|---|
| 2026.06.12 | ₩16,187 | ₩16,455 | ₩15,893 | ₩16,295 | +0.66% | 66.8만 |
|---|
| 2026.06.11 | ₩15,678 | ₩16,469 | ₩15,654 | ₩16,053 | +2.39% | 98.8만 |
|---|
| 2026.06.10 | ₩14,606 | ₩15,893 | ₩14,606 | ₩15,705 | +7.52% | 129.5만 |
|---|
| 2026.06.09 | ₩14,995 | ₩15,386 | ₩14,526 | ₩14,606 | -2.59% | 60.8만 |
|---|
| 2026.06.08 | ₩15,290 | ₩15,658 | ₩14,941 | ₩15,115 | -1.14% | 46.2만 |
|---|
| 2026.06.05 | ₩15,517 | ₩15,544 | ₩14,989 | ₩15,464 | -0.35% | 81.6만 |
|---|
| 2026.06.04 | ₩15,879 | ₩15,946 | ₩15,383 | ₩15,517 | -2.28% | 66.5만 |
|---|
| 2026.06.03 | ₩16,978 | ₩16,978 | ₩15,812 | ₩15,852 | -6.63% | 148.1만 |
|---|
| 2026.06.02 | ₩17,393 | ₩17,675 | ₩16,750 | ₩17,085 | -1.77% | 138.8만 |
|---|
| 2026.06.01 | ₩17,018 | ₩17,956 | ₩16,589 | ₩17,675 | +3.86% | 191.5만 |
|---|
| 2026.05.29 | ₩15,611 | ₩17,367 | ₩15,169 | ₩17,099 | +9.53% | 386.3만 |
|---|
| 2026.05.28 | ₩13,454 | ₩13,762 | ₩13,293 | ₩13,615 | +1.20% | 52.7만 |
|---|
| 2026.05.27 | ₩12,971 | ₩13,668 | ₩12,931 | ₩13,628 | +5.06% | 61.4만 |
|---|
| 2026.05.26 | ₩12,811 | ₩13,119 | ₩12,543 | ₩13,052 | +1.88% | 42.4만 |
|---|
| 2026.05.22 | ₩12,757 | ₩13,206 | ₩12,610 | ₩12,784 | +0.21% | 89만 |
|---|
| 2026.05.21 | ₩13,467 | ₩13,521 | ₩12,971 | ₩13,360 | -0.80% | 41.3만 |
|---|
| 2026.05.20 | ₩13,601 | ₩13,769 | ₩13,400 | ₩13,641 | +0.30% | 33.2만 |
|---|
| 2026.05.19 | ₩13,735 | ₩13,936 | ₩13,561 | ₩13,628 | -0.78% | 34.8만 |
|---|
| 2026.05.18 | ₩13,266 | ₩13,708 | ₩13,253 | ₩13,682 | +3.13% | 38.7만 |
|---|
| 2026.05.15 | ₩13,400 | ₩13,561 | ₩13,186 | ₩13,186 | -1.60% | 23만 |
|---|
| 2026.05.14 | ₩13,963 | ₩13,963 | ₩13,400 | ₩13,454 | -3.65% | 58.5만 |
|---|
| 2026.05.13 | ₩13,869 | ₩14,368 | ₩13,869 | ₩14,017 | +1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩13,856 | ₩14,258 | ₩13,628 | ₩13,990 | +0.97% | 35.2만 |
|---|
| 2026.05.11 | ₩14,057 | ₩14,231 | ₩13,561 | ₩13,990 | -0.48% | 64.3만 |
|---|
| 2026.05.08 | ₩14,780 | ₩14,780 | ₩13,976 | ₩14,043 | -4.99% | 66.7만 |
|---|
| 2026.05.07 | ₩14,713 | ₩14,908 | ₩14,633 | ₩14,727 | +0.09% | 45.8만 |
|---|
| 2026.05.06 | ₩14,633 | ₩14,961 | ₩14,499 | ₩14,687 | +0.37% | 42.2만 |
|---|
| 2026.05.05 | ₩14,901 | ₩15,015 | ₩14,486 | ₩14,579 | -2.16% | 35.1만 |
|---|
| 2026.05.04 | ₩14,740 | ₩15,330 | ₩14,687 | ₩14,901 | +1.09% | 52.8만 |
|---|
| 2026.05.01 | ₩14,874 | ₩14,874 | ₩14,680 | ₩14,687 | -1.26% | 24.5만 |
|---|
| 2026.04.30 | ₩14,378 | ₩15,008 | ₩14,352 | ₩14,874 | +3.45% | 41.1만 |
|---|
| 2026.04.29 | ₩14,673 | ₩15,048 | ₩14,231 | ₩14,311 | -2.47% | 66만 |
|---|
| 2026.04.28 | ₩14,352 | ₩14,847 | ₩14,332 | ₩14,646 | +2.05% | 45.6만 |
|---|
| 2026.04.27 | ₩14,298 | ₩14,914 | ₩14,070 | ₩14,352 | +0.37% | 45만 |
|---|
| 2026.04.24 | ₩14,740 | ₩14,801 | ₩13,909 | ₩14,392 | -2.36% | 53.5만 |
|---|
| 2026.04.23 | ₩14,727 | ₩14,740 | ₩14,298 | ₩14,633 | -0.64% | 41만 |
|---|
| 2026.04.22 | ₩14,365 | ₩14,921 | ₩14,365 | ₩14,861 | +3.45% | 60만 |
|---|
| 2026.04.21 | ₩13,923 | ₩14,687 | ₩13,923 | ₩14,204 | +2.02% | 51.4만 |
|---|
| 2026.04.20 | ₩13,816 | ₩14,003 | ₩13,789 | ₩13,909 | +0.68% | 27.3만 |
|---|
| 2026.04.17 | ₩13,816 | ₩14,177 | ₩13,816 | ₩13,923 | +0.78% | 24만 |
|---|
| 2026.04.16 | ₩13,883 | ₩14,055 | ₩13,762 | ₩13,816 | -0.48% | 19.2만 |
|---|
| 2026.04.15 | ₩13,507 | ₩14,070 | ₩13,507 | ₩14,017 | +3.77% | 31.8만 |
|---|
| 2026.04.14 | ₩13,440 | ₩13,842 | ₩13,427 | ₩13,628 | +1.40% | 35.6만 |
|---|
| 2026.04.13 | ₩13,132 | ₩13,534 | ₩12,998 | ₩13,440 | +2.35% | 44.1만 |
|---|
| 2026.04.10 | ₩13,159 | ₩13,333 | ₩13,038 | ₩13,172 | +0.10% | 22.8만 |
|---|
| 2026.04.09 | ₩13,467 | ₩13,561 | ₩12,931 | ₩13,038 | -3.18% | 30.1만 |
|---|
| 2026.04.08 | ₩13,842 | ₩14,070 | ₩13,454 | ₩13,494 | -2.52% | 37.2만 |
|---|
| 2026.04.07 | ₩13,950 | ₩13,963 | ₩13,266 | ₩13,387 | -4.03% | 32.5만 |
|---|
| 2026.04.06 | ₩13,615 | ₩14,566 | ₩13,347 | ₩13,963 | +2.56% | 89만 |
|---|
| 2026.04.02 | ₩12,851 | ₩13,615 | ₩12,449 | ₩13,521 | +5.21% | 142만 |
|---|
| 2026.04.01 | ₩12,462 | ₩12,717 | ₩12,074 | ₩12,275 | -1.51% | 73.9만 |
|---|
| 2026.03.31 | ₩12,060 | ₩12,864 | ₩12,033 | ₩12,476 | +3.44% | 224만 |
|---|
| 2026.03.30 | ₩12,931 | ₩13,065 | ₩12,770 | ₩12,878 | -0.41% | 47.1만 |
|---|
| 2026.03.27 | ₩13,226 | ₩13,306 | ₩12,744 | ₩12,770 | -3.44% | 55.2만 |
|---|
| 2026.03.26 | ₩13,427 | ₩13,762 | ₩13,239 | ₩13,239 | -1.40% | 36.4만 |
|---|
| 2026.03.25 | ₩13,682 | ₩13,816 | ₩13,467 | ₩13,561 | -0.88% | 22.9만 |
|---|
| 2026.03.24 | ₩13,628 | ₩13,936 | ₩13,548 | ₩13,574 | -0.39% | 40.5만 |
|---|
| 2026.03.23 | ₩14,244 | ₩14,325 | ₩13,414 | ₩13,615 | -4.42% | 62.1만 |
|---|
| 2026.03.20 | ₩14,526 | ₩14,854 | ₩14,137 | ₩14,177 | -2.40% | 73.1만 |
|---|
| 2026.03.19 | ₩14,472 | ₩14,553 | ₩14,070 | ₩14,378 | -0.65% | 42.8만 |
|---|
| 2026.03.18 | ₩14,888 | ₩14,955 | ₩14,472 | ₩14,740 | -0.99% | 50.4만 |
|---|
| 2026.03.17 | ₩14,968 | ₩15,477 | ₩14,968 | ₩15,102 | +0.90% | 25.5만 |
|---|
| 2026.03.16 | ₩15,156 | ₩15,174 | ₩14,734 | ₩14,861 | -1.95% | 25.1만 |
|---|
| 2026.03.13 | ₩14,499 | ₩15,008 | ₩14,412 | ₩14,955 | +3.14% | 27.9만 |
|---|
| 2026.03.12 | ₩14,593 | ₩15,008 | ₩14,546 | ₩14,620 | +0.18% | 45.6만 |
|---|
| 2026.03.11 | ₩14,405 | ₩14,740 | ₩14,286 | ₩14,593 | +1.30% | 46.1만 |
|---|
| 2026.03.10 | ₩14,271 | ₩14,566 | ₩13,883 | ₩14,352 | +0.56% | 66.2만 |
|---|
| 2026.03.09 | ₩14,231 | ₩14,278 | ₩13,816 | ₩14,271 | +0.28% | 45.9만 |
|---|
| 2026.03.06 | ₩14,231 | ₩14,673 | ₩14,231 | ₩14,499 | +1.88% | 30.5만 |
|---|
| 2026.03.05 | ₩14,311 | ₩14,486 | ₩14,097 | ₩14,445 | +0.94% | 36.6만 |
|---|
| 2026.03.04 | ₩14,365 | ₩14,539 | ₩14,137 | ₩14,177 | -1.31% | 34.4만 |
|---|
| 2026.03.03 | ₩14,338 | ₩14,445 | ₩14,030 | ₩14,365 | +0.19% | 52.8만 |
|---|
| 2026.03.02 | ₩14,151 | ₩14,941 | ₩14,110 | ₩14,794 | +4.55% | 65.2만 |
|---|
| 2026.02.27 | ₩15,008 | ₩15,290 | ₩14,579 | ₩14,646 | -2.41% | 34.8만 |
|---|
| 2026.02.26 | ₩14,539 | ₩15,397 | ₩14,459 | ₩14,941 | +2.76% | 77.2만 |
|---|
| 2026.02.25 | ₩14,365 | ₩14,754 | ₩14,365 | ₩14,646 | +1.96% | 34.9만 |
|---|
| 2026.02.24 | ₩13,722 | ₩14,566 | ₩13,722 | ₩14,392 | +4.88% | 37.1만 |
|---|
| 2026.02.23 | ₩13,869 | ₩14,204 | ₩13,682 | ₩13,722 | -1.06% | 40만 |
|---|
| 2026.02.20 | ₩13,963 | ₩14,459 | ₩13,802 | ₩13,856 | -0.77% | 25.1만 |
|---|
| 2026.02.19 | ₩14,338 | ₩14,472 | ₩14,070 | ₩14,137 | -1.40% | 18.1만 |
|---|
| 2026.02.18 | ₩14,097 | ₩14,740 | ₩14,097 | ₩14,499 | +2.85% | 18.4만 |
|---|
| 2026.02.17 | ₩13,936 | ₩14,271 | ₩13,735 | ₩14,191 | +1.83% | 41.8만 |
|---|
| 2026.02.13 | ₩13,802 | ₩13,976 | ₩13,534 | ₩13,816 | +0.10% | 36.9만 |
|---|
| 2026.02.12 | ₩13,909 | ₩13,909 | ₩13,333 | ₩13,668 | -1.73% | 84.1만 |
|---|
| 2026.02.11 | ₩14,392 | ₩14,553 | ₩13,628 | ₩13,816 | -4.00% | 99.2만 |
|---|
| 2026.02.10 | ₩14,338 | ₩14,740 | ₩14,285 | ₩14,365 | +0.19% | 51.3만 |
|---|
| 2026.02.09 | ₩14,713 | ₩14,713 | ₩13,869 | ₩14,325 | -2.64% | 105.8만 |
|---|
| 2026.02.06 | ₩14,713 | ₩14,821 | ₩14,218 | ₩14,727 | +0.09% | 68.8만 |
|---|
| 2026.02.05 | ₩14,821 | ₩14,981 | ₩14,204 | ₩14,204 | -4.16% | 77.6만 |
|---|
| 2026.02.04 | ₩15,015 | ₩15,343 | ₩14,767 | ₩14,981 | -0.22% | 64.1만 |
|---|
| 2026.02.03 | ₩15,357 | ₩15,450 | ₩14,606 | ₩14,794 | -3.66% | 88.1만 |
|---|
| 2026.02.02 | ₩15,732 | ₩15,973 | ₩15,276 | ₩15,383 | -2.21% | 68.6만 |
|---|
| 2026.01.30 | ₩16,321 | ₩16,429 | ₩15,665 | ₩15,705 | -3.78% | 55.3만 |
|---|
| 2026.01.29 | ₩16,187 | ₩16,321 | ₩16,033 | ₩16,161 | -0.17% | 22.4만 |
|---|
| 2026.01.28 | ₩16,348 | ₩16,670 | ₩16,053 | ₩16,053 | -1.80% | 40.1만 |
|---|
| 2026.01.27 | ₩16,335 | ₩16,529 | ₩16,147 | ₩16,321 | -0.08% | 43.1만 |
|---|
| 2026.01.26 | ₩16,442 | ₩16,683 | ₩16,254 | ₩16,335 | -0.65% | 31.6만 |
|---|
| 2026.01.23 | ₩16,616 | ₩16,616 | ₩16,214 | ₩16,442 | -1.05% | 23.8만 |
|---|
| 2026.01.22 | ₩15,946 | ₩16,710 | ₩15,946 | ₩16,616 | +4.20% | 49.3만 |
|---|
| 2026.01.21 | ₩16,295 | ₩16,482 | ₩15,678 | ₩15,946 | -2.14% | 55.9만 |
|---|
| 2026.01.20 | ₩16,094 | ₩16,790 | ₩16,094 | ₩16,201 | +0.67% | 57.4만 |
|---|
| 2026.01.16 | ₩16,321 | ₩16,516 | ₩15,974 | ₩16,201 | -0.74% | 46.6만 |
|---|
| 2026.01.15 | ₩15,893 | ₩16,817 | ₩15,893 | ₩16,549 | +4.13% | 88.2만 |
|---|
| 2026.01.14 | ₩16,241 | ₩16,348 | ₩15,839 | ₩15,919 | -1.98% | 74만 |
|---|
| 2026.01.13 | ₩16,857 | ₩16,991 | ₩16,214 | ₩16,268 | -3.50% | 62.3만 |
|---|
| 2026.01.12 | ₩17,795 | ₩17,903 | ₩16,710 | ₩16,857 | -5.27% | 118.9만 |
|---|
| 2026.01.09 | ₩17,487 | ₩17,688 | ₩17,005 | ₩17,648 | +0.92% | 93.8만 |
|---|
| 2026.01.08 | ₩17,983 | ₩18,398 | ₩17,125 | ₩17,273 | -3.95% | 120.3만 |
|---|
| 2026.01.07 | ₩17,367 | ₩18,010 | ₩17,166 | ₩17,916 | +3.16% | 201.1만 |
|---|
| 2026.01.06 | ₩16,710 | ₩17,862 | ₩16,690 | ₩17,487 | +4.65% | 185.3만 |
|---|
| 2026.01.05 | ₩16,455 | ₩17,152 | ₩16,455 | ₩16,884 | +2.61% | 85.2만 |
|---|
| 2026.01.02 | ₩15,986 | ₩16,784 | ₩15,944 | ₩16,496 | +3.19% | 116.6만 |
|---|
| 2025.12.31 | ₩15,651 | ₩15,973 | ₩15,424 | ₩15,584 | -0.43% | 159.1만 |
|---|
| 2025.12.30 | ₩15,946 | ₩16,013 | ₩15,504 | ₩15,651 | -1.85% | 92만 |
|---|
| 2025.12.29 | ₩15,799 | ₩16,281 | ₩14,831 | ₩15,946 | +0.93% | 186.7만 |
|---|
| 2025.12.26 | ₩14,874 | ₩16,040 | ₩13,749 | ₩15,946 | +7.21% | 502.7만 |
|---|
| 2025.12.24 | ₩16,670 | ₩16,670 | ₩16,053 | ₩16,362 | -1.85% | 61.3만 |
|---|
| 2025.12.23 | ₩16,549 | ₩16,965 | ₩16,321 | ₩16,683 | +0.81% | 63.8만 |
|---|
| 2025.12.22 | ₩16,871 | ₩16,978 | ₩16,509 | ₩16,549 | -1.91% | 50.5만 |
|---|
| 2025.12.19 | ₩16,884 | ₩17,166 | ₩16,442 | ₩16,683 | -1.19% | 165.4만 |
|---|
| 2025.12.18 | ₩18,157 | ₩18,197 | ₩16,335 | ₩16,415 | -9.59% | 199.6만 |
|---|
| 2025.12.17 | ₩18,291 | ₩18,687 | ₩18,042 | ₩18,050 | -1.32% | 41.7만 |
|---|
| 2025.12.16 | ₩18,867 | ₩18,894 | ₩18,157 | ₩18,345 | -2.77% | 41.6만 |
|---|
| 2025.12.15 | ₩18,291 | ₩19,343 | ₩18,291 | ₩19,001 | +3.88% | 77.8만 |
|---|
| 2025.12.12 | ₩18,372 | ₩18,921 | ₩18,197 | ₩18,291 | -0.44% | 40.4만 |
|---|
| 2025.12.11 | ₩18,023 | ₩18,646 | ₩17,889 | ₩18,372 | +1.93% | 45.6만 |
|---|
| 2025.12.10 | ₩17,956 | ₩18,412 | ₩17,903 | ₩18,077 | +0.67% | 39.9만 |
|---|
| 2025.12.09 | ₩17,956 | ₩18,197 | ₩17,554 | ₩18,104 | +0.82% | 67.5만 |
|---|
| 2025.12.08 | ₩19,149 | ₩19,149 | ₩17,407 | ₩18,398 | -3.92% | 116.3만 |
|---|
| 2025.12.05 | ₩19,564 | ₩19,604 | ₩17,782 | ₩19,537 | -0.14% | 156.8만 |
|---|
| 2025.12.04 | ₩20,375 | ₩20,569 | ₩17,544 | ₩19,564 | -3.98% | 215만 |
|---|
| 2025.12.03 | ₩21,521 | ₩21,521 | ₩20,194 | ₩20,476 | -4.86% | 92.9만 |
|---|
| 2025.12.02 | ₩21,440 | ₩22,191 | ₩20,435 | ₩21,762 | +1.50% | 88.9만 |
|---|
| 2025.12.01 | ₩20,060 | ₩21,923 | ₩19,966 | ₩21,306 | +6.21% | 108.2만 |
|---|
| 2025.11.28 | ₩19,430 | ₩20,757 | ₩19,430 | ₩20,087 | +3.38% | 102.3만 |
|---|
| 2025.11.26 | ₩19,162 | ₩19,350 | ₩18,626 | ₩18,934 | -1.19% | 53.6만 |
|---|
| 2025.11.25 | ₩17,702 | ₩19,122 | ₩17,568 | ₩19,028 | +7.49% | 65.9만 |
|---|
| 2025.11.24 | ₩18,305 | ₩18,425 | ₩17,742 | ₩17,836 | -2.56% | 51만 |
|---|
| 2025.11.21 | ₩17,514 | ₩18,439 | ₩17,514 | ₩18,305 | +4.51% | 46.6만 |
|---|
| 2025.11.20 | ₩19,055 | ₩19,216 | ₩17,474 | ₩17,514 | -8.09% | 101.4만 |
|---|
| 2025.11.19 | ₩19,457 | ₩19,666 | ₩19,042 | ₩19,055 | -2.07% | 37.1만 |
|---|
| 2025.11.18 | ₩19,028 | ₩19,846 | ₩19,028 | ₩19,564 | +2.82% | 44.6만 |
|---|
| 2025.11.17 | ₩19,725 | ₩19,832 | ₩19,095 | ₩19,149 | -2.92% | 39.3만 |
|---|
| 2025.11.14 | ₩20,060 | ₩20,355 | ₩19,712 | ₩19,725 | -1.67% | 66.9만 |
|---|
| 2025.11.13 | ₩20,100 | ₩21,344 | ₩20,100 | ₩20,529 | +2.13% | 85.6만 |
|---|
| 2025.11.12 | ₩20,127 | ₩20,971 | ₩19,993 | ₩20,020 | -0.53% | 62.7만 |
|---|
| 2025.11.11 | ₩19,591 | ₩20,268 | ₩19,591 | ₩19,752 | +0.82% | 60.7만 |
|---|
| 2025.11.10 | ₩20,368 | ₩20,603 | ₩19,524 | ₩19,578 | -3.88% | 99.2만 |
|---|
| 2025.11.07 | ₩19,470 | ₩19,705 | ₩19,082 | ₩19,604 | +0.69% | 86.3만 |
|---|
| 2025.11.06 | ₩20,395 | ₩20,395 | ₩19,430 | ₩19,966 | -2.10% | 73만 |
|---|
| 2025.11.05 | ₩20,100 | ₩20,744 | ₩19,980 | ₩20,275 | +0.87% | 69.7만 |
|---|
| 2025.11.04 | ₩20,100 | ₩20,476 | ₩19,859 | ₩19,939 | -0.80% | 55.7만 |
|---|
| 2025.11.03 | ₩20,918 | ₩20,965 | ₩20,181 | ₩20,395 | -2.50% | 67.6만 |
|---|
| 2025.10.31 | ₩20,770 | ₩21,105 | ₩20,737 | ₩20,971 | +0.97% | 41.1만 |
|---|
| 2025.10.30 | ₩21,320 | ₩21,373 | ₩20,784 | ₩20,878 | -2.07% | 35.9만 |
|---|
| 2025.10.29 | ₩22,177 | ₩22,319 | ₩21,266 | ₩21,306 | -3.93% | 67.9만 |
|---|
| 2025.10.28 | ₩22,834 | ₩22,901 | ₩21,896 | ₩22,177 | -2.88% | 69.2만 |
|---|
| 2025.10.27 | ₩23,316 | ₩23,417 | ₩22,646 | ₩22,955 | -1.55% | 83.1만 |
|---|
| 2025.10.24 | ₩23,558 | ₩23,578 | ₩23,075 | ₩23,236 | -1.37% | 79.1만 |
|---|
| 2025.10.23 | ₩22,553 | ₩23,665 | ₩22,553 | ₩23,517 | +4.28% | 56만 |
|---|
| 2025.10.22 | ₩23,156 | ₩23,276 | ₩22,539 | ₩22,687 | -2.03% | 57.5만 |
|---|
| 2025.10.21 | ₩22,646 | ₩23,316 | ₩22,287 | ₩23,263 | +2.72% | 66.6만 |
|---|
| 2025.10.20 | ₩21,387 | ₩22,941 | ₩21,360 | ₩22,928 | +7.21% | 149.2만 |
|---|
| 2025.10.17 | ₩21,146 | ₩21,427 | ₩20,650 | ₩21,414 | +1.27% | 68.3만 |
|---|
| 2025.10.16 | ₩21,963 | ₩22,110 | ₩21,199 | ₩21,440 | -2.38% | 67.4만 |
|---|
| 2025.10.15 | ₩22,231 | ₩22,431 | ₩21,789 | ₩22,043 | -0.84% | 61.7만 |
|---|
| 2025.10.14 | ₩21,199 | ₩22,378 | ₩20,965 | ₩21,976 | +3.67% | 80.5만 |
|---|
| 2025.10.13 | ₩21,588 | ₩22,244 | ₩21,434 | ₩21,574 | -0.06% | 99.5만 |
|---|
| 2025.10.10 | ₩22,285 | ₩23,182 | ₩21,159 | ₩21,253 | -4.63% | 185.7만 |
|---|
