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 | ₩15,194 | ₩15,389 | ₩15,007 | ₩15,087 | -0.71% | 35.3만 |
| 2026.10.08 | ₩14,886 | ₩15,375 | ₩14,886 | ₩15,194 | +2.07% | 58.3만 |
| 2026.10.07 | ₩15,221 | ₩15,509 | ₩14,832 | ₩14,966 | -1.67% | 53.8만 |
| 2026.10.06 | ₩15,047 | ₩15,382 | ₩14,819 | ₩15,315 | +1.78% | 59.4만 |
| 2026.10.05 | ₩14,819 | ₩15,201 | ₩14,819 | ₩15,007 | +1.27% | 62.9만 |
| 2026.10.02 | ₩14,913 | ₩14,913 | ₩14,544 | ₩14,725 | -1.26% | 57.5만 |
| 2026.10.01 | ₩15,771 | ₩15,865 | ₩14,893 | ₩14,940 | -5.27% | 69.9만 |
| 2026.09.30 | ₩15,235 | ₩15,858 | ₩15,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,691 |
| +2.99% |
| 98.3만 |
| 2026.09.29 | ₩15,328 | ₩15,328 | ₩14,886 | ₩15,235 | -0.61% | 85.7만 |
|---|
| 2026.09.28 | ₩15,382 | ₩15,503 | ₩15,235 | ₩15,355 | -0.17% | 65.9만 |
|---|
| 2026.09.25 | ₩15,288 | ₩15,395 | ₩15,020 | ₩15,302 | +0.09% | 71만 |
|---|
| 2026.09.24 | ₩15,248 | ₩15,530 | ₩15,154 | ₩15,382 | +0.88% | 72.7만 |
|---|
| 2026.09.23 | ₩15,395 | ₩15,597 | ₩15,127 | ₩15,127 | -1.74% | 73.1만 |
|---|
| 2026.09.22 | ₩16,482 | ₩16,509 | ₩15,583 | ₩15,637 | -5.13% | 110만 |
|---|
| 2026.09.21 | ₩16,160 | ₩16,602 | ₩16,120 | ₩16,388 | +1.41% | 98.9만 |
|---|
| 2026.09.18 | ₩16,374 | ₩16,763 | ₩16,079 | ₩16,120 | -1.56% | 210.2만 |
|---|
| 2026.09.17 | ₩16,254 | ₩16,562 | ₩16,066 | ₩16,361 | +0.66% | 90.7만 |
|---|
| 2026.09.16 | ₩16,374 | ₩16,844 | ₩16,281 | ₩16,348 | -0.16% | 96.2만 |
|---|
| 2026.09.15 | ₩16,737 | ₩16,763 | ₩16,301 | ₩16,374 | -2.16% | 102만 |
|---|
| 2026.09.14 | ₩16,468 | ₩17,032 | ₩16,456 | ₩16,777 | +1.87% | 186.9만 |
|---|
| 2026.09.11 | ₩16,509 | ₩16,871 | ₩16,361 | ₩16,415 | -0.57% | 89.7만 |
|---|
| 2026.09.10 | ₩16,495 | ₩16,696 | ₩16,214 | ₩16,562 | +0.41% | 130.9만 |
|---|
| 2026.09.09 | ₩16,629 | ₩16,985 | ₩16,353 | ₩16,696 | +0.40% | 105만 |
|---|
| 2026.09.08 | ₩15,583 | ₩16,978 | ₩15,369 | ₩16,884 | +8.35% | 265.5만 |
|---|
| 2026.09.04 | ₩15,114 | ₩15,798 | ₩15,020 | ₩15,637 | +3.46% | 175.1만 |
|---|
| 2026.09.03 | ₩15,570 | ₩15,610 | ₩15,181 | ₩15,235 | -2.15% | 116.6만 |
|---|
| 2026.09.02 | ₩15,986 | ₩15,986 | ₩15,530 | ₩15,570 | -2.60% | 87.7만 |
|---|
| 2026.09.01 | ₩15,597 | ₩16,240 | ₩15,570 | ₩15,999 | +2.58% | 269.3만 |
|---|
| 2026.08.31 | ₩15,033 | ₩16,012 | ₩14,765 | ₩15,597 | +3.75% | 399.5만 |
|---|
| 2026.08.28 | ₩13,813 | ₩14,484 | ₩13,679 | ₩14,484 | +4.85% | 201.2만 |
|---|
| 2026.08.27 | ₩14,135 | ₩14,229 | ₩13,759 | ₩13,880 | -1.80% | 74.1만 |
|---|
| 2026.08.26 | ₩14,443 | ₩14,544 | ₩14,108 | ₩14,256 | -1.30% | 30만 |
|---|
| 2026.08.25 | ₩14,591 | ₩14,671 | ₩14,235 | ₩14,497 | -0.64% | 31.5만 |
|---|
| 2026.08.24 | ₩14,430 | ₩14,779 | ₩14,323 | ₩14,537 | +0.74% | 42.8만 |
|---|
| 2026.08.21 | ₩14,309 | ₩14,591 | ₩14,108 | ₩14,497 | +1.31% | 53.2만 |
|---|
| 2026.08.20 | ₩13,934 | ₩14,309 | ₩13,759 | ₩14,242 | +2.21% | 37.8만 |
|---|
| 2026.08.19 | ₩13,478 | ₩14,128 | ₩13,478 | ₩13,907 | +3.18% | 80.5만 |
|---|
| 2026.08.18 | ₩13,572 | ₩13,733 | ₩13,357 | ₩13,478 | -0.69% | 57.2만 |
|---|
| 2026.08.17 | ₩13,773 | ₩13,896 | ₩13,518 | ₩13,612 | -1.17% | 56.4만 |
|---|
| 2026.08.14 | ₩13,679 | ₩13,860 | ₩13,518 | ₩13,773 | +0.69% | 32만 |
|---|
| 2026.08.13 | ₩13,545 | ₩13,726 | ₩13,464 | ₩13,719 | +1.29% | 48.1만 |
|---|
| 2026.08.12 | ₩13,666 | ₩13,800 | ₩13,196 | ₩13,424 | -1.77% | 64.9만 |
|---|
| 2026.08.11 | ₩13,598 | ₩13,893 | ₩13,598 | ₩13,733 | +0.99% | 35.6만 |
|---|
| 2026.08.10 | ₩13,733 | ₩13,907 | ₩13,330 | ₩13,692 | -0.29% | 93.7만 |
|---|
| 2026.08.07 | ₩13,692 | ₩13,853 | ₩13,585 | ₩13,652 | -0.29% | 31.5만 |
|---|
| 2026.08.06 | ₩14,591 | ₩14,644 | ₩13,619 | ₩13,625 | -6.62% | 93만 |
|---|
| 2026.08.05 | ₩14,591 | ₩14,885 | ₩14,484 | ₩14,712 | +0.83% | 33.4만 |
|---|
| 2026.08.04 | ₩14,886 | ₩14,926 | ₩14,631 | ₩14,779 | -0.72% | 43.3만 |
|---|
| 2026.08.03 | ₩15,302 | ₩15,476 | ₩14,819 | ₩14,953 | -2.28% | 39.4만 |
|---|
| 2026.07.31 | ₩14,779 | ₩15,261 | ₩14,779 | ₩15,087 | +2.09% | 38.7만 |
|---|
| 2026.07.30 | ₩15,074 | ₩15,288 | ₩14,591 | ₩15,007 | -0.44% | 33.7만 |
|---|
| 2026.07.29 | ₩15,610 | ₩15,986 | ₩15,127 | ₩15,168 | -2.84% | 36.2만 |
|---|
| 2026.07.28 | ₩15,825 | ₩16,455 | ₩15,556 | ₩15,610 | -1.36% | 52만 |
|---|
| 2026.07.27 | ₩15,208 | ₩15,784 | ₩15,074 | ₩15,744 | +3.53% | 40.7만 |
|---|
| 2026.07.24 | ₩15,074 | ₩15,208 | ₩14,779 | ₩15,020 | -0.36% | 49.2만 |
|---|
| 2026.07.23 | ₩14,752 | ₩15,134 | ₩14,685 | ₩15,047 | +2.00% | 36.3만 |
|---|
| 2026.07.22 | ₩15,395 | ₩15,409 | ₩14,698 | ₩14,752 | -4.18% | 41.1만 |
|---|
| 2026.07.21 | ₩15,556 | ₩15,744 | ₩15,382 | ₩15,516 | -0.26% | 31.6만 |
|---|
| 2026.07.20 | ₩15,221 | ₩15,677 | ₩15,168 | ₩15,530 | +2.03% | 31.5만 |
|---|
| 2026.07.17 | ₩15,141 | ₩15,328 | ₩15,060 | ₩15,154 | +0.09% | 32.8만 |
|---|
| 2026.07.16 | ₩15,328 | ₩15,623 | ₩15,100 | ₩15,315 | -0.09% | 49.3만 |
|---|
| 2026.07.15 | ₩15,261 | ₩15,670 | ₩15,141 | ₩15,154 | -0.70% | 41.6만 |
|---|
| 2026.07.14 | ₩15,355 | ₩15,623 | ₩15,020 | ₩15,127 | -1.48% | 39.3만 |
|---|
| 2026.07.13 | ₩14,859 | ₩15,905 | ₩14,859 | ₩15,664 | +5.42% | 56.9만 |
|---|
| 2026.07.10 | ₩14,712 | ₩14,886 | ₩14,598 | ₩14,752 | +0.27% | 46.9만 |
|---|
| 2026.07.09 | ₩15,248 | ₩15,248 | ₩14,551 | ₩14,765 | -3.17% | 65.8만 |
|---|
| 2026.07.08 | ₩14,872 | ₩15,342 | ₩14,872 | ₩15,275 | +2.71% | 32.5만 |
|---|
| 2026.07.07 | ₩15,261 | ₩15,516 | ₩14,765 | ₩14,872 | -2.55% | 47.6만 |
|---|
| 2026.07.06 | ₩14,953 | ₩15,436 | ₩14,752 | ₩15,114 | +1.08% | 57.8만 |
|---|
| 2026.07.02 | ₩16,079 | ₩16,435 | ₩14,765 | ₩14,765 | -8.17% | 146.5만 |
|---|
| 2026.07.01 | ₩15,959 | ₩16,750 | ₩15,959 | ₩16,053 | +0.59% | 147.7만 |
|---|
| 2026.06.30 | ₩16,079 | ₩16,294 | ₩15,986 | ₩16,120 | +0.25% | 62.5만 |
|---|
| 2026.06.29 | ₩16,334 | ₩16,401 | ₩15,986 | ₩16,053 | -1.72% | 42.8만 |
|---|
| 2026.06.26 | ₩15,208 | ₩16,307 | ₩15,208 | ₩16,281 | +7.05% | 76.3만 |
|---|
| 2026.06.25 | ₩15,664 | ₩15,664 | ₩15,181 | ₩15,288 | -2.40% | 57.3만 |
|---|
| 2026.06.24 | ₩15,422 | ₩16,100 | ₩15,395 | ₩15,758 | +2.17% | 83.2만 |
|---|
| 2026.06.23 | ₩14,899 | ₩15,691 | ₩14,899 | ₩15,395 | +3.33% | 71.3만 |
|---|
| 2026.06.22 | ₩15,288 | ₩15,456 | ₩14,792 | ₩15,047 | -1.58% | 69.1만 |
|---|
| 2026.06.18 | ₩15,623 | ₩16,173 | ₩15,342 | ₩15,623 | 0.00% | 146만 |
|---|
| 2026.06.17 | ₩15,422 | ₩15,898 | ₩15,241 | ₩15,449 | +0.17% | 42.2만 |
|---|
| 2026.06.16 | ₩15,825 | ₩15,976 | ₩15,295 | ₩15,449 | -2.37% | 53.2만 |
|---|
| 2026.06.15 | ₩16,093 | ₩16,442 | ₩15,717 | ₩15,825 | -1.67% | 46.1만 |
|---|
| 2026.06.12 | ₩16,200 | ₩16,468 | ₩15,905 | ₩16,307 | +0.66% | 66.8만 |
|---|
| 2026.06.11 | ₩15,691 | ₩16,482 | ₩15,666 | ₩16,066 | +2.39% | 98.8만 |
|---|
| 2026.06.10 | ₩14,618 | ₩15,905 | ₩14,618 | ₩15,717 | +7.52% | 129.5만 |
|---|
| 2026.06.09 | ₩15,007 | ₩15,398 | ₩14,537 | ₩14,618 | -2.59% | 60.8만 |
|---|
| 2026.06.08 | ₩15,302 | ₩15,670 | ₩14,953 | ₩15,127 | -1.14% | 46.2만 |
|---|
| 2026.06.05 | ₩15,530 | ₩15,556 | ₩15,001 | ₩15,476 | -0.35% | 81.6만 |
|---|
| 2026.06.04 | ₩15,892 | ₩15,959 | ₩15,395 | ₩15,530 | -2.28% | 66.5만 |
|---|
| 2026.06.03 | ₩16,991 | ₩16,991 | ₩15,825 | ₩15,865 | -6.63% | 148.1만 |
|---|
| 2026.06.02 | ₩17,407 | ₩17,689 | ₩16,763 | ₩17,099 | -1.77% | 138.8만 |
|---|
| 2026.06.01 | ₩17,032 | ₩17,970 | ₩16,602 | ₩17,689 | +3.86% | 191.5만 |
|---|
| 2026.05.29 | ₩15,623 | ₩17,380 | ₩15,181 | ₩17,112 | +9.53% | 386.3만 |
|---|
| 2026.05.28 | ₩13,464 | ₩13,773 | ₩13,303 | ₩13,625 | +1.20% | 52.7만 |
|---|
| 2026.05.27 | ₩12,982 | ₩13,679 | ₩12,941 | ₩13,639 | +5.06% | 61.4만 |
|---|
| 2026.05.26 | ₩12,821 | ₩13,129 | ₩12,552 | ₩13,062 | +1.88% | 42.4만 |
|---|
| 2026.05.22 | ₩12,767 | ₩13,216 | ₩12,619 | ₩12,794 | +0.21% | 89만 |
|---|
| 2026.05.21 | ₩13,478 | ₩13,531 | ₩12,982 | ₩13,370 | -0.80% | 41.3만 |
|---|
| 2026.05.20 | ₩13,612 | ₩13,779 | ₩13,411 | ₩13,652 | +0.30% | 33.2만 |
|---|
| 2026.05.19 | ₩13,746 | ₩13,947 | ₩13,572 | ₩13,639 | -0.78% | 34.8만 |
|---|
| 2026.05.18 | ₩13,277 | ₩13,719 | ₩13,263 | ₩13,692 | +3.13% | 38.7만 |
|---|
| 2026.05.15 | ₩13,411 | ₩13,572 | ₩13,196 | ₩13,196 | -1.60% | 23만 |
|---|
| 2026.05.14 | ₩13,974 | ₩13,974 | ₩13,411 | ₩13,464 | -3.65% | 58.5만 |
|---|
| 2026.05.13 | ₩13,880 | ₩14,379 | ₩13,880 | ₩14,028 | +1.06% | 31.1만 |
|---|
| 2026.05.12 | ₩13,867 | ₩14,269 | ₩13,639 | ₩14,001 | +0.97% | 35.2만 |
|---|
| 2026.05.11 | ₩14,068 | ₩14,242 | ₩13,572 | ₩14,001 | -0.48% | 64.3만 |
|---|
| 2026.05.08 | ₩14,792 | ₩14,792 | ₩13,987 | ₩14,054 | -4.99% | 66.7만 |
|---|
| 2026.05.07 | ₩14,725 | ₩14,919 | ₩14,644 | ₩14,738 | +0.09% | 45.8만 |
|---|
| 2026.05.06 | ₩14,644 | ₩14,973 | ₩14,510 | ₩14,698 | +0.37% | 42.2만 |
|---|
| 2026.05.05 | ₩14,913 | ₩15,027 | ₩14,497 | ₩14,591 | -2.16% | 35.1만 |
|---|
| 2026.05.04 | ₩14,752 | ₩15,342 | ₩14,698 | ₩14,913 | +1.09% | 52.8만 |
|---|
| 2026.05.01 | ₩14,886 | ₩14,886 | ₩14,691 | ₩14,698 | -1.26% | 24.5만 |
|---|
| 2026.04.30 | ₩14,390 | ₩15,020 | ₩14,363 | ₩14,886 | +3.45% | 41.1만 |
|---|
| 2026.04.29 | ₩14,685 | ₩15,060 | ₩14,242 | ₩14,323 | -2.47% | 66만 |
|---|
| 2026.04.28 | ₩14,363 | ₩14,859 | ₩14,343 | ₩14,658 | +2.05% | 45.6만 |
|---|
| 2026.04.27 | ₩14,309 | ₩14,926 | ₩14,081 | ₩14,363 | +0.37% | 45만 |
|---|
| 2026.04.24 | ₩14,752 | ₩14,812 | ₩13,920 | ₩14,403 | -2.36% | 53.5만 |
|---|
| 2026.04.23 | ₩14,738 | ₩14,752 | ₩14,309 | ₩14,644 | -0.64% | 41만 |
|---|
| 2026.04.22 | ₩14,376 | ₩14,933 | ₩14,376 | ₩14,872 | +3.45% | 60만 |
|---|
| 2026.04.21 | ₩13,934 | ₩14,698 | ₩13,934 | ₩14,215 | +2.02% | 51.4만 |
|---|
| 2026.04.20 | ₩13,826 | ₩14,014 | ₩13,800 | ₩13,920 | +0.68% | 27.3만 |
|---|
| 2026.04.17 | ₩13,826 | ₩14,189 | ₩13,826 | ₩13,934 | +0.78% | 24만 |
|---|
| 2026.04.16 | ₩13,893 | ₩14,066 | ₩13,773 | ₩13,826 | -0.48% | 19.2만 |
|---|
| 2026.04.15 | ₩13,518 | ₩14,081 | ₩13,518 | ₩14,028 | +3.77% | 31.8만 |
|---|
| 2026.04.14 | ₩13,451 | ₩13,853 | ₩13,438 | ₩13,639 | +1.40% | 35.6만 |
|---|
| 2026.04.13 | ₩13,142 | ₩13,545 | ₩13,008 | ₩13,451 | +2.35% | 44.1만 |
|---|
| 2026.04.10 | ₩13,169 | ₩13,344 | ₩13,049 | ₩13,183 | +0.10% | 22.8만 |
|---|
| 2026.04.09 | ₩13,478 | ₩13,572 | ₩12,941 | ₩13,049 | -3.18% | 30.1만 |
|---|
| 2026.04.08 | ₩13,853 | ₩14,081 | ₩13,464 | ₩13,505 | -2.52% | 37.2만 |
|---|
| 2026.04.07 | ₩13,961 | ₩13,974 | ₩13,277 | ₩13,397 | -4.03% | 32.5만 |
|---|
| 2026.04.06 | ₩13,625 | ₩14,577 | ₩13,357 | ₩13,974 | +2.56% | 89만 |
|---|
| 2026.04.02 | ₩12,861 | ₩13,625 | ₩12,459 | ₩13,531 | +5.21% | 142만 |
|---|
| 2026.04.01 | ₩12,472 | ₩12,727 | ₩12,083 | ₩12,284 | -1.51% | 73.9만 |
|---|
| 2026.03.31 | ₩12,070 | ₩12,874 | ₩12,043 | ₩12,485 | +3.44% | 224만 |
|---|
| 2026.03.30 | ₩12,941 | ₩13,075 | ₩12,780 | ₩12,888 | -0.41% | 47.1만 |
|---|
| 2026.03.27 | ₩13,236 | ₩13,317 | ₩12,754 | ₩12,780 | -3.44% | 55.2만 |
|---|
| 2026.03.26 | ₩13,438 | ₩13,773 | ₩13,250 | ₩13,250 | -1.40% | 36.4만 |
|---|
| 2026.03.25 | ₩13,692 | ₩13,826 | ₩13,478 | ₩13,572 | -0.88% | 22.9만 |
|---|
| 2026.03.24 | ₩13,639 | ₩13,947 | ₩13,558 | ₩13,585 | -0.39% | 40.5만 |
|---|
| 2026.03.23 | ₩14,256 | ₩14,336 | ₩13,424 | ₩13,625 | -4.42% | 62.1만 |
|---|
| 2026.03.20 | ₩14,537 | ₩14,866 | ₩14,148 | ₩14,189 | -2.40% | 73.1만 |
|---|
| 2026.03.19 | ₩14,484 | ₩14,564 | ₩14,081 | ₩14,390 | -0.65% | 42.8만 |
|---|
| 2026.03.18 | ₩14,899 | ₩14,966 | ₩14,484 | ₩14,752 | -0.99% | 50.4만 |
|---|
| 2026.03.17 | ₩14,980 | ₩15,489 | ₩14,980 | ₩15,114 | +0.90% | 25.5만 |
|---|
| 2026.03.16 | ₩15,168 | ₩15,186 | ₩14,745 | ₩14,872 | -1.95% | 25.1만 |
|---|
| 2026.03.13 | ₩14,510 | ₩15,020 | ₩14,423 | ₩14,966 | +3.14% | 27.9만 |
|---|
| 2026.03.12 | ₩14,604 | ₩15,020 | ₩14,557 | ₩14,631 | +0.18% | 45.6만 |
|---|
| 2026.03.11 | ₩14,417 | ₩14,752 | ₩14,297 | ₩14,604 | +1.30% | 46.1만 |
|---|
| 2026.03.10 | ₩14,282 | ₩14,577 | ₩13,893 | ₩14,363 | +0.56% | 66.2만 |
|---|
| 2026.03.09 | ₩14,242 | ₩14,289 | ₩13,826 | ₩14,282 | +0.28% | 45.9만 |
|---|
| 2026.03.06 | ₩14,242 | ₩14,685 | ₩14,242 | ₩14,510 | +1.88% | 30.5만 |
|---|
| 2026.03.05 | ₩14,323 | ₩14,497 | ₩14,108 | ₩14,457 | +0.94% | 36.6만 |
|---|
| 2026.03.04 | ₩14,376 | ₩14,551 | ₩14,148 | ₩14,189 | -1.31% | 34.4만 |
|---|
| 2026.03.03 | ₩14,349 | ₩14,457 | ₩14,041 | ₩14,376 | +0.19% | 52.8만 |
|---|
| 2026.03.02 | ₩14,162 | ₩14,953 | ₩14,121 | ₩14,805 | +4.55% | 65.2만 |
|---|
| 2026.02.27 | ₩15,020 | ₩15,302 | ₩14,591 | ₩14,658 | -2.41% | 34.8만 |
|---|
| 2026.02.26 | ₩14,551 | ₩15,409 | ₩14,470 | ₩14,953 | +2.76% | 77.2만 |
|---|
| 2026.02.25 | ₩14,376 | ₩14,765 | ₩14,376 | ₩14,658 | +1.96% | 34.9만 |
|---|
| 2026.02.24 | ₩13,733 | ₩14,577 | ₩13,733 | ₩14,403 | +4.88% | 37.1만 |
|---|
| 2026.02.23 | ₩13,880 | ₩14,215 | ₩13,692 | ₩13,733 | -1.06% | 40만 |
|---|
| 2026.02.20 | ₩13,974 | ₩14,470 | ₩13,813 | ₩13,867 | -0.77% | 25.1만 |
|---|
| 2026.02.19 | ₩14,349 | ₩14,484 | ₩14,081 | ₩14,148 | -1.40% | 18.1만 |
|---|
| 2026.02.18 | ₩14,108 | ₩14,752 | ₩14,108 | ₩14,510 | +2.85% | 18.4만 |
|---|
| 2026.02.17 | ₩13,947 | ₩14,282 | ₩13,746 | ₩14,202 | +1.83% | 41.8만 |
|---|
| 2026.02.13 | ₩13,813 | ₩13,987 | ₩13,545 | ₩13,826 | +0.10% | 36.9만 |
|---|
| 2026.02.12 | ₩13,920 | ₩13,920 | ₩13,344 | ₩13,679 | -1.73% | 84.1만 |
|---|
| 2026.02.11 | ₩14,403 | ₩14,564 | ₩13,639 | ₩13,826 | -4.00% | 99.2만 |
|---|
| 2026.02.10 | ₩14,349 | ₩14,752 | ₩14,296 | ₩14,376 | +0.19% | 51.3만 |
|---|
| 2026.02.09 | ₩14,725 | ₩14,725 | ₩13,880 | ₩14,336 | -2.64% | 105.8만 |
|---|
| 2026.02.06 | ₩14,725 | ₩14,832 | ₩14,229 | ₩14,738 | +0.09% | 68.8만 |
|---|
| 2026.02.05 | ₩14,832 | ₩14,993 | ₩14,215 | ₩14,215 | -4.16% | 77.6만 |
|---|
| 2026.02.04 | ₩15,027 | ₩15,355 | ₩14,779 | ₩14,993 | -0.22% | 64.1만 |
|---|
| 2026.02.03 | ₩15,369 | ₩15,463 | ₩14,618 | ₩14,805 | -3.66% | 88.1만 |
|---|
| 2026.02.02 | ₩15,744 | ₩15,986 | ₩15,288 | ₩15,395 | -2.21% | 68.6만 |
|---|
| 2026.01.30 | ₩16,334 | ₩16,442 | ₩15,677 | ₩15,717 | -3.78% | 55.3만 |
|---|
| 2026.01.29 | ₩16,200 | ₩16,334 | ₩16,046 | ₩16,173 | -0.17% | 22.4만 |
|---|
| 2026.01.28 | ₩16,361 | ₩16,683 | ₩16,066 | ₩16,066 | -1.80% | 40.1만 |
|---|
| 2026.01.27 | ₩16,348 | ₩16,542 | ₩16,160 | ₩16,334 | -0.08% | 43.1만 |
|---|
| 2026.01.26 | ₩16,455 | ₩16,696 | ₩16,267 | ₩16,348 | -0.65% | 31.6만 |
|---|
| 2026.01.23 | ₩16,629 | ₩16,629 | ₩16,227 | ₩16,455 | -1.05% | 23.8만 |
|---|
| 2026.01.22 | ₩15,959 | ₩16,723 | ₩15,959 | ₩16,629 | +4.20% | 49.3만 |
|---|
| 2026.01.21 | ₩16,307 | ₩16,495 | ₩15,691 | ₩15,959 | -2.14% | 55.9만 |
|---|
| 2026.01.20 | ₩16,106 | ₩16,804 | ₩16,106 | ₩16,214 | +0.67% | 57.4만 |
|---|
| 2026.01.16 | ₩16,334 | ₩16,529 | ₩15,987 | ₩16,214 | -0.74% | 46.6만 |
|---|
| 2026.01.15 | ₩15,905 | ₩16,830 | ₩15,905 | ₩16,562 | +4.13% | 88.2만 |
|---|
| 2026.01.14 | ₩16,254 | ₩16,361 | ₩15,851 | ₩15,932 | -1.98% | 74만 |
|---|
| 2026.01.13 | ₩16,871 | ₩17,005 | ₩16,227 | ₩16,281 | -3.50% | 62.3만 |
|---|
| 2026.01.12 | ₩17,809 | ₩17,917 | ₩16,723 | ₩16,871 | -5.27% | 118.9만 |
|---|
| 2026.01.09 | ₩17,501 | ₩17,702 | ₩17,018 | ₩17,662 | +0.92% | 93.8만 |
|---|
| 2026.01.08 | ₩17,997 | ₩18,413 | ₩17,139 | ₩17,286 | -3.95% | 120.3만 |
|---|
| 2026.01.07 | ₩17,380 | ₩18,024 | ₩17,179 | ₩17,930 | +3.16% | 201.1만 |
|---|
| 2026.01.06 | ₩16,723 | ₩17,876 | ₩16,703 | ₩17,501 | +4.65% | 185.3만 |
|---|
| 2026.01.05 | ₩16,468 | ₩17,166 | ₩16,468 | ₩16,897 | +2.61% | 85.2만 |
|---|
| 2026.01.02 | ₩15,999 | ₩16,797 | ₩15,956 | ₩16,509 | +3.19% | 116.6만 |
|---|
| 2025.12.31 | ₩15,664 | ₩15,986 | ₩15,436 | ₩15,597 | -0.43% | 159.1만 |
|---|
| 2025.12.30 | ₩15,959 | ₩16,026 | ₩15,516 | ₩15,664 | -1.85% | 92만 |
|---|
| 2025.12.29 | ₩15,811 | ₩16,294 | ₩14,843 | ₩15,959 | +0.93% | 186.7만 |
|---|
| 2025.12.26 | ₩14,886 | ₩16,053 | ₩13,759 | ₩15,959 | +7.21% | 502.7만 |
|---|
| 2025.12.24 | ₩16,683 | ₩16,683 | ₩16,066 | ₩16,374 | -1.85% | 61.3만 |
|---|
| 2025.12.23 | ₩16,562 | ₩16,978 | ₩16,334 | ₩16,696 | +0.81% | 63.8만 |
|---|
| 2025.12.22 | ₩16,884 | ₩16,991 | ₩16,522 | ₩16,562 | -1.91% | 50.5만 |
|---|
| 2025.12.19 | ₩16,897 | ₩17,179 | ₩16,455 | ₩16,696 | -1.19% | 165.4만 |
|---|
| 2025.12.18 | ₩18,171 | ₩18,212 | ₩16,348 | ₩16,428 | -9.59% | 199.6만 |
|---|
| 2025.12.17 | ₩18,306 | ₩18,701 | ₩18,056 | ₩18,064 | -1.32% | 41.7만 |
|---|
| 2025.12.16 | ₩18,882 | ₩18,909 | ₩18,171 | ₩18,359 | -2.77% | 41.6만 |
|---|
| 2025.12.15 | ₩18,306 | ₩19,358 | ₩18,306 | ₩19,016 | +3.88% | 77.8만 |
|---|
| 2025.12.12 | ₩18,386 | ₩18,936 | ₩18,212 | ₩18,306 | -0.44% | 40.4만 |
|---|
| 2025.12.11 | ₩18,037 | ₩18,661 | ₩17,903 | ₩18,386 | +1.93% | 45.6만 |
|---|
| 2025.12.10 | ₩17,970 | ₩18,426 | ₩17,917 | ₩18,091 | +0.67% | 39.9만 |
|---|
| 2025.12.09 | ₩17,970 | ₩18,212 | ₩17,568 | ₩18,118 | +0.82% | 67.5만 |
|---|
| 2025.12.08 | ₩19,164 | ₩19,164 | ₩17,420 | ₩18,413 | -3.92% | 116.3만 |
|---|
| 2025.12.05 | ₩19,580 | ₩19,620 | ₩17,796 | ₩19,553 | -0.14% | 156.8만 |
|---|
| 2025.12.04 | ₩20,391 | ₩20,585 | ₩17,557 | ₩19,580 | -3.98% | 215만 |
|---|
| 2025.12.03 | ₩21,538 | ₩21,538 | ₩20,210 | ₩20,492 | -4.86% | 92.9만 |
|---|
| 2025.12.02 | ₩21,457 | ₩22,208 | ₩20,451 | ₩21,779 | +1.50% | 88.9만 |
|---|
| 2025.12.01 | ₩20,076 | ₩21,940 | ₩19,982 | ₩21,323 | +6.21% | 108.2만 |
|---|
| 2025.11.28 | ₩19,446 | ₩20,773 | ₩19,446 | ₩20,103 | +3.38% | 102.3만 |
|---|
| 2025.11.26 | ₩19,177 | ₩19,365 | ₩18,641 | ₩18,949 | -1.19% | 53.6만 |
|---|
| 2025.11.25 | ₩17,716 | ₩19,137 | ₩17,581 | ₩19,043 | +7.49% | 65.9만 |
|---|
| 2025.11.24 | ₩18,319 | ₩18,440 | ₩17,756 | ₩17,850 | -2.56% | 51만 |
|---|
| 2025.11.21 | ₩17,528 | ₩18,453 | ₩17,528 | ₩18,319 | +4.51% | 46.6만 |
|---|
| 2025.11.20 | ₩19,070 | ₩19,231 | ₩17,488 | ₩17,528 | -8.09% | 101.4만 |
|---|
| 2025.11.19 | ₩19,472 | ₩19,682 | ₩19,057 | ₩19,070 | -2.07% | 37.1만 |
|---|
| 2025.11.18 | ₩19,043 | ₩19,861 | ₩19,043 | ₩19,580 | +2.82% | 44.6만 |
|---|
| 2025.11.17 | ₩19,741 | ₩19,848 | ₩19,110 | ₩19,164 | -2.92% | 39.3만 |
|---|
| 2025.11.14 | ₩20,076 | ₩20,371 | ₩19,727 | ₩19,741 | -1.67% | 66.9만 |
|---|
| 2025.11.13 | ₩20,116 | ₩21,361 | ₩20,116 | ₩20,545 | +2.13% | 85.6만 |
|---|
| 2025.11.12 | ₩20,143 | ₩20,988 | ₩20,009 | ₩20,036 | -0.53% | 62.7만 |
|---|
| 2025.11.11 | ₩19,606 | ₩20,284 | ₩19,606 | ₩19,767 | +0.82% | 60.7만 |
|---|
| 2025.11.10 | ₩20,384 | ₩20,619 | ₩19,539 | ₩19,593 | -3.88% | 99.2만 |
|---|
| 2025.11.07 | ₩19,486 | ₩19,720 | ₩19,097 | ₩19,620 | +0.69% | 86.3만 |
|---|
| 2025.11.06 | ₩20,411 | ₩20,411 | ₩19,446 | ₩19,982 | -2.10% | 73만 |
|---|
| 2025.11.05 | ₩20,116 | ₩20,760 | ₩19,995 | ₩20,290 | +0.87% | 69.7만 |
|---|
| 2025.11.04 | ₩20,116 | ₩20,492 | ₩19,875 | ₩19,955 | -0.80% | 55.7만 |
|---|
| 2025.11.03 | ₩20,934 | ₩20,981 | ₩20,197 | ₩20,411 | -2.50% | 67.6만 |
|---|
| 2025.10.31 | ₩20,787 | ₩21,122 | ₩20,753 | ₩20,988 | +0.97% | 41.1만 |
|---|
| 2025.10.30 | ₩21,336 | ₩21,390 | ₩20,800 | ₩20,894 | -2.07% | 35.9만 |
|---|
| 2025.10.29 | ₩22,195 | ₩22,337 | ₩21,283 | ₩21,323 | -3.93% | 67.9만 |
|---|
| 2025.10.28 | ₩22,852 | ₩22,919 | ₩21,913 | ₩22,195 | -2.88% | 69.2만 |
|---|
| 2025.10.27 | ₩23,335 | ₩23,435 | ₩22,664 | ₩22,973 | -1.55% | 83.1만 |
|---|
| 2025.10.24 | ₩23,576 | ₩23,596 | ₩23,093 | ₩23,254 | -1.37% | 79.1만 |
|---|
| 2025.10.23 | ₩22,570 | ₩23,683 | ₩22,570 | ₩23,536 | +4.28% | 56만 |
|---|
| 2025.10.22 | ₩23,174 | ₩23,294 | ₩22,557 | ₩22,704 | -2.03% | 57.5만 |
|---|
| 2025.10.21 | ₩22,664 | ₩23,335 | ₩22,305 | ₩23,281 | +2.72% | 66.6만 |
|---|
| 2025.10.20 | ₩21,403 | ₩22,959 | ₩21,377 | ₩22,946 | +7.21% | 149.2만 |
|---|
| 2025.10.17 | ₩21,162 | ₩21,444 | ₩20,666 | ₩21,430 | +1.27% | 68.3만 |
|---|
| 2025.10.16 | ₩21,980 | ₩22,128 | ₩21,216 | ₩21,457 | -2.38% | 67.4만 |
|---|
| 2025.10.15 | ₩22,248 | ₩22,448 | ₩21,806 | ₩22,061 | -0.84% | 61.7만 |
|---|
| 2025.10.14 | ₩21,216 | ₩22,396 | ₩20,981 | ₩21,994 | +3.67% | 80.5만 |
|---|
| 2025.10.13 | ₩21,605 | ₩22,262 | ₩21,450 | ₩21,591 | -0.06% | 99.5만 |
|---|
| 2025.10.10 | ₩22,302 | ₩23,201 | ₩21,175 | ₩21,269 | -4.63% | 185.7만 |
|---|
