시장 데이터를 불러오는 중
전체 종목
Comstock Holding Companies, Inc. - Class A Common Stock 과거 주가
Comstock Holding Companies, Inc. - Class A Common Stock · CHCI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comstock Holding Companies, Inc. - Class A Common Stock · CHCI · NASDAQ
주요 사업 분야는 부동산 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,477 | ₩26,241 | ₩24,686 | ₩25,088 | -1.53% | 2.5만 |
| 2026.10.08 | ₩25,048 | ₩25,477 | ₩24,726 | ₩24,874 | -0.70% | 2.2만 |
| 2026.10.07 | ₩25,155 | ₩25,611 | ₩24,659 | ₩25,236 | +0.32% | 5.6만 |
| 2026.10.06 | ₩25,705 | ₩26,013 | ₩24,901 | ₩25,142 | -2.19% | 1.8만 |
| 2026.10.05 | ₩25,330 | ₩26,724 | ₩25,035 | ₩25,705 | +1.48% | 3.3만 |
| 2026.10.02 | ₩25,544 | ₩26,027 | ₩25,008 | ₩25,169 | -1.47% | 2.3만 |
| 2026.10.01 | ₩25,477 | ₩26,148 | ₩24,820 | ₩25,517 | +0.16% | 4.7만 |
| 2026.09.30 | ₩26,040 | ₩26,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,383 |
| -2.52% |
| 4만 |
| 2026.09.29 | ₩26,161 | ₩26,510 | ₩25,705 | ₩26,081 | -0.31% | 4.8만 |
|---|
| 2026.09.28 | ₩26,107 | ₩26,872 | ₩25,584 | ₩26,188 | +0.31% | 5만 |
|---|
| 2026.09.25 | ₩26,148 | ₩26,952 | ₩25,920 | ₩25,920 | -0.87% | 2.8만 |
|---|
| 2026.09.24 | ₩26,563 | ₩27,260 | ₩26,013 | ₩26,013 | -2.07% | 5.1만 |
|---|
| 2026.09.23 | ₩27,126 | ₩27,488 | ₩26,161 | ₩26,416 | -2.62% | 7만 |
|---|
| 2026.09.22 | ₩27,649 | ₩28,213 | ₩27,328 | ₩27,542 | -0.39% | 3.2만 |
|---|
| 2026.09.21 | ₩28,105 | ₩28,414 | ₩26,912 | ₩26,912 | -4.25% | 3.4만 |
|---|
| 2026.09.18 | ₩26,965 | ₩28,803 | ₩26,965 | ₩28,253 | +4.77% | 7.3만 |
|---|
| 2026.09.17 | ₩27,462 | ₩28,159 | ₩26,965 | ₩27,180 | -1.03% | 2.6만 |
|---|
| 2026.09.16 | ₩27,287 | ₩28,239 | ₩26,925 | ₩27,019 | -0.98% | 6.8만 |
|---|
| 2026.09.15 | ₩25,517 | ₩27,207 | ₩25,517 | ₩27,140 | +6.36% | 6.2만 |
|---|
| 2026.09.14 | ₩26,818 | ₩27,033 | ₩25,759 | ₩25,759 | -3.95% | 2.6만 |
|---|
| 2026.09.11 | ₩28,575 | ₩28,762 | ₩26,684 | ₩26,912 | -5.82% | 3.9만 |
|---|
| 2026.09.10 | ₩27,743 | ₩29,594 | ₩27,488 | ₩28,172 | +1.55% | 7.3만 |
|---|
| 2026.09.09 | ₩29,232 | ₩29,232 | ₩27,153 | ₩27,703 | -5.23% | 12.7만 |
|---|
| 2026.09.08 | ₩28,414 | ₩28,722 | ₩27,542 | ₩28,119 | -1.04% | 4만 |
|---|
| 2026.09.04 | ₩28,253 | ₩29,084 | ₩27,341 | ₩28,360 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩26,818 | ₩28,548 | ₩26,215 | ₩28,078 | +4.70% | 6만 |
|---|
| 2026.09.02 | ₩27,649 | ₩27,810 | ₩26,791 | ₩26,845 | -2.91% | 2.4만 |
|---|
| 2026.09.01 | ₩26,443 | ₩27,515 | ₩26,067 | ₩26,603 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩26,617 | ₩27,877 | ₩26,295 | ₩26,496 | -0.45% | 6.1만 |
|---|
| 2026.08.28 | ₩27,220 | ₩27,220 | ₩26,067 | ₩26,885 | -1.23% | 4.7만 |
|---|
| 2026.08.27 | ₩26,161 | ₩27,354 | ₩25,772 | ₩26,644 | +1.85% | 2.7만 |
|---|
| 2026.08.26 | ₩26,174 | ₩26,483 | ₩25,289 | ₩26,134 | -0.15% | 3.7만 |
|---|
| 2026.08.25 | ₩23,868 | ₩26,295 | ₩23,801 | ₩26,174 | +9.66% | 9만 |
|---|
| 2026.08.24 | ₩24,619 | ₩24,766 | ₩23,426 | ₩23,680 | -3.81% | 4.5만 |
|---|
| 2026.08.21 | ₩24,901 | ₩24,941 | ₩24,217 | ₩24,512 | -1.56% | 1.4만 |
|---|
| 2026.08.20 | ₩25,705 | ₩26,671 | ₩24,887 | ₩24,887 | -3.18% | 2.8만 |
|---|
| 2026.08.19 | ₩25,330 | ₩26,778 | ₩25,289 | ₩25,423 | +0.37% | 2.2만 |
|---|
| 2026.08.18 | ₩25,021 | ₩25,692 | ₩24,471 | ₩25,558 | +2.14% | 3.6만 |
|---|
| 2026.08.17 | ₩23,627 | ₩25,464 | ₩23,627 | ₩25,169 | +6.53% | 7만 |
|---|
| 2026.08.14 | ₩22,634 | ₩23,211 | ₩21,857 | ₩22,836 | +0.89% | 2.5만 |
|---|
| 2026.08.13 | ₩22,111 | ₩24,699 | ₩21,629 | ₩22,634 | +2.37% | 10.4만 |
|---|
| 2026.08.12 | ₩20,114 | ₩20,476 | ₩19,778 | ₩19,912 | -1.00% | 8.1천 |
|---|
| 2026.08.11 | ₩20,127 | ₩20,315 | ₩19,859 | ₩19,939 | -0.93% | 1.3만 |
|---|
| 2026.08.10 | ₩19,738 | ₩20,449 | ₩19,430 | ₩20,140 | +2.04% | 2.3만 |
|---|
| 2026.08.07 | ₩20,355 | ₩20,355 | ₩19,872 | ₩20,046 | -1.52% | 7.7천 |
|---|
| 2026.08.06 | ₩20,690 | ₩20,784 | ₩19,979 | ₩20,140 | -2.66% | 1.2만 |
|---|
| 2026.08.05 | ₩20,824 | ₩21,240 | ₩20,328 | ₩20,730 | -0.45% | 1만 |
|---|
| 2026.08.04 | ₩19,363 | ₩20,569 | ₩19,363 | ₩20,543 | +6.09% | 2.6만 |
|---|
| 2026.08.03 | ₩18,907 | ₩19,953 | ₩18,907 | ₩19,363 | +2.41% | 3.1만 |
|---|
| 2026.07.31 | ₩19,175 | ₩20,033 | ₩18,880 | ₩18,907 | -1.40% | 4.2만 |
|---|
| 2026.07.30 | ₩19,993 | ₩20,408 | ₩19,108 | ₩19,711 | -1.41% | 2.1만 |
|---|
| 2026.07.29 | ₩20,636 | ₩20,636 | ₩19,443 | ₩19,899 | -3.57% | 4.1만 |
|---|
| 2026.07.28 | ₩19,872 | ₩20,838 | ₩19,765 | ₩20,462 | +2.97% | 3.8만 |
|---|
| 2026.07.27 | ₩20,234 | ₩20,449 | ₩19,684 | ₩20,248 | +0.07% | 2.1만 |
|---|
| 2026.07.24 | ₩20,476 | ₩20,623 | ₩19,872 | ₩19,872 | -2.95% | 1.7만 |
|---|
| 2026.07.23 | ₩19,993 | ₩20,824 | ₩19,644 | ₩20,221 | +1.14% | 4만 |
|---|
| 2026.07.22 | ₩20,905 | ₩21,025 | ₩20,181 | ₩20,181 | -3.46% | 3.3만 |
|---|
| 2026.07.21 | ₩20,368 | ₩21,253 | ₩20,288 | ₩20,703 | +1.65% | 6.2만 |
|---|
| 2026.07.20 | ₩21,119 | ₩21,119 | ₩20,194 | ₩20,221 | -4.25% | 3.6만 |
|---|
| 2026.07.17 | ₩21,133 | ₩21,723 | ₩21,119 | ₩21,119 | -0.06% | 1.6만 |
|---|
| 2026.07.16 | ₩21,119 | ₩22,460 | ₩21,119 | ₩21,320 | +0.95% | 3만 |
|---|
| 2026.07.15 | ₩21,615 | ₩22,111 | ₩20,717 | ₩21,454 | -0.74% | 2.7만 |
|---|
| 2026.07.14 | ₩20,824 | ₩21,870 | ₩20,824 | ₩21,508 | +3.28% | 2.6만 |
|---|
| 2026.07.13 | ₩20,596 | ₩20,891 | ₩20,596 | ₩20,636 | +0.20% | 7천 |
|---|
| 2026.07.10 | ₩21,387 | ₩21,481 | ₩20,408 | ₩20,784 | -2.82% | 4.1만 |
|---|
| 2026.07.09 | ₩20,569 | ₩21,133 | ₩20,569 | ₩21,079 | +2.48% | 5.7천 |
|---|
| 2026.07.08 | ₩21,213 | ₩21,307 | ₩20,449 | ₩21,106 | -0.51% | 2.3만 |
|---|
| 2026.07.07 | ₩22,044 | ₩22,460 | ₩21,173 | ₩21,334 | -3.22% | 2.2만 |
|---|
| 2026.07.06 | ₩21,709 | ₩22,594 | ₩20,931 | ₩21,790 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩22,393 | ₩22,393 | ₩21,562 | ₩21,575 | -3.65% | 3.4만 |
|---|
| 2026.07.01 | ₩21,709 | ₩22,849 | ₩21,414 | ₩22,259 | +2.53% | 3만 |
|---|
| 2026.06.30 | ₩21,039 | ₩22,795 | ₩21,039 | ₩21,441 | +1.91% | 2.5만 |
|---|
| 2026.06.29 | ₩20,516 | ₩21,454 | ₩19,926 | ₩21,293 | +3.79% | 3.5만 |
|---|
| 2026.06.26 | ₩18,840 | ₩21,454 | ₩18,840 | ₩20,717 | +9.96% | 43.3만 |
|---|
| 2026.06.25 | ₩19,725 | ₩20,529 | ₩18,786 | ₩18,840 | -4.49% | 3.2만 |
|---|
| 2026.06.24 | ₩20,207 | ₩20,623 | ₩19,792 | ₩19,792 | -2.06% | 2.8만 |
|---|
| 2026.06.23 | ₩20,315 | ₩20,784 | ₩19,510 | ₩20,194 | -0.59% | 2.8만 |
|---|
| 2026.06.22 | ₩20,114 | ₩20,408 | ₩19,979 | ₩20,114 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩19,671 | ₩20,261 | ₩19,564 | ₩20,114 | +2.25% | 2만 |
|---|
| 2026.06.17 | ₩19,819 | ₩21,052 | ₩19,524 | ₩19,671 | -0.74% | 2만 |
|---|
| 2026.06.16 | ₩21,240 | ₩21,240 | ₩20,154 | ₩20,167 | -5.05% | 2.3만 |
|---|
| 2026.06.15 | ₩21,253 | ₩21,562 | ₩20,824 | ₩20,905 | -1.64% | 9.8천 |
|---|
| 2026.06.12 | ₩21,320 | ₩22,125 | ₩20,931 | ₩20,931 | -1.82% | 2.2만 |
|---|
| 2026.06.11 | ₩21,723 | ₩22,125 | ₩21,334 | ₩21,723 | 0.00% | 1.3만 |
|---|
| 2026.06.10 | ₩21,361 | ₩21,629 | ₩21,119 | ₩21,293 | -0.31% | 1.2만 |
|---|
| 2026.06.09 | ₩22,138 | ₩22,138 | ₩20,516 | ₩20,864 | -5.75% | 2.8만 |
|---|
| 2026.06.08 | ₩21,709 | ₩21,723 | ₩20,476 | ₩20,690 | -4.69% | 1.6만 |
|---|
| 2026.06.05 | ₩21,334 | ₩22,527 | ₩20,797 | ₩22,178 | +3.96% | 1.7만 |
|---|
| 2026.06.04 | ₩20,931 | ₩21,401 | ₩20,610 | ₩21,334 | +1.92% | 1.3만 |
|---|
| 2026.06.03 | ₩20,261 | ₩21,454 | ₩20,261 | ₩20,958 | +3.44% | 8.1천 |
|---|
| 2026.06.02 | ₩20,878 | ₩22,071 | ₩20,248 | ₩21,173 | +1.41% | 9.6천 |
|---|
| 2026.06.01 | ₩21,213 | ₩21,213 | ₩20,516 | ₩20,516 | -3.29% | 7.9천 |
|---|
| 2026.05.29 | ₩21,106 | ₩21,106 | ₩20,261 | ₩20,435 | -3.18% | 4.8천 |
|---|
| 2026.05.28 | ₩21,562 | ₩22,192 | ₩20,502 | ₩21,240 | -1.49% | 8.8천 |
|---|
| 2026.05.27 | ₩22,111 | ₩22,111 | ₩20,998 | ₩21,763 | -1.58% | 1.1만 |
|---|
| 2026.05.26 | ₩20,207 | ₩22,541 | ₩19,912 | ₩21,642 | +7.10% | 3.7만 |
|---|
| 2026.05.22 | ₩19,550 | ₩20,355 | ₩19,161 | ₩19,926 | +1.92% | 1만 |
|---|
| 2026.05.21 | ₩21,307 | ₩21,414 | ₩17,754 | ₩18,558 | -12.90% | 3.3만 |
|---|
| 2026.05.20 | ₩21,079 | ₩21,347 | ₩20,878 | ₩21,146 | +0.32% | 7.7천 |
|---|
| 2026.05.19 | ₩20,864 | ₩22,178 | ₩20,784 | ₩21,428 | +2.70% | 1.4만 |
|---|
| 2026.05.18 | ₩21,696 | ₩22,326 | ₩20,502 | ₩21,293 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩23,278 | ₩23,278 | ₩21,615 | ₩21,857 | -6.11% | 9천 |
|---|
| 2026.05.14 | ₩22,728 | ₩23,466 | ₩22,728 | ₩23,372 | +2.83% | 3.2천 |
|---|
| 2026.05.13 | ₩23,023 | ₩23,385 | ₩22,661 | ₩22,822 | -0.87% | 2.3천 |
|---|
| 2026.05.12 | ₩22,339 | ₩23,077 | ₩21,723 | ₩22,661 | +1.44% | 2.7만 |
|---|
| 2026.05.11 | ₩23,305 | ₩23,305 | ₩21,991 | ₩22,339 | -4.14% | 4.7천 |
|---|
| 2026.05.08 | ₩23,131 | ₩23,291 | ₩22,554 | ₩22,862 | -1.16% | 3.7천 |
|---|
| 2026.05.07 | ₩23,345 | ₩23,439 | ₩22,125 | ₩23,291 | -0.23% | 9.6천 |
|---|
| 2026.05.06 | ₩22,795 | ₩23,573 | ₩22,380 | ₩23,278 | +2.12% | 2만 |
|---|
| 2026.05.05 | ₩20,556 | ₩23,332 | ₩20,556 | ₩22,795 | +10.89% | 1.9만 |
|---|
| 2026.05.04 | ₩21,039 | ₩22,178 | ₩20,811 | ₩20,811 | -1.08% | 1.2만 |
|---|
| 2026.05.01 | ₩21,387 | ₩21,790 | ₩21,066 | ₩21,334 | -0.25% | 8천 |
|---|
| 2026.04.30 | ₩21,428 | ₩22,259 | ₩20,771 | ₩21,454 | +0.13% | 6.1천 |
|---|
| 2026.04.29 | ₩20,864 | ₩22,742 | ₩20,771 | ₩21,173 | +1.48% | 1.1만 |
|---|
| 2026.04.28 | ₩22,420 | ₩22,862 | ₩22,018 | ₩22,205 | -0.96% | 7.3천 |
|---|
| 2026.04.27 | ₩22,943 | ₩23,131 | ₩22,098 | ₩22,728 | -0.94% | 1.2만 |
|---|
| 2026.04.24 | ₩22,943 | ₩23,224 | ₩21,588 | ₩22,862 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩23,117 | ₩23,439 | ₩22,661 | ₩23,439 | +1.39% | 9.3천 |
|---|
| 2026.04.22 | ₩24,042 | ₩24,176 | ₩23,184 | ₩23,184 | -3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩25,276 | ₩25,370 | ₩23,680 | ₩23,761 | -5.99% | 2.6만 |
|---|
| 2026.04.20 | ₩24,673 | ₩25,517 | ₩24,673 | ₩25,343 | +2.72% | 1.1만 |
|---|
| 2026.04.17 | ₩24,699 | ₩25,155 | ₩24,445 | ₩25,155 | +1.85% | 1.4만 |
|---|
| 2026.04.16 | ₩24,217 | ₩24,793 | ₩24,217 | ₩24,404 | +0.78% | 1.5만 |
|---|
| 2026.04.15 | ₩24,941 | ₩24,941 | ₩24,150 | ₩24,404 | -2.15% | 5.6천 |
|---|
| 2026.04.14 | ₩25,383 | ₩25,477 | ₩24,136 | ₩25,061 | -1.27% | 1.9만 |
|---|
| 2026.04.13 | ₩24,699 | ₩25,786 | ₩24,606 | ₩25,410 | +2.88% | 2.1만 |
|---|
| 2026.04.10 | ₩25,732 | ₩25,812 | ₩23,881 | ₩24,632 | -4.27% | 2.3만 |
|---|
| 2026.04.09 | ₩25,383 | ₩26,402 | ₩24,833 | ₩26,054 | +2.64% | 2.8만 |
|---|
| 2026.04.08 | ₩25,222 | ₩25,839 | ₩25,169 | ₩25,289 | +0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩25,745 | ₩25,839 | ₩24,820 | ₩25,276 | -1.82% | 1.9만 |
|---|
| 2026.04.06 | ₩26,228 | ₩26,295 | ₩25,316 | ₩25,906 | -1.23% | 5.4만 |
|---|
| 2026.04.02 | ₩25,343 | ₩26,443 | ₩25,088 | ₩26,134 | +3.12% | 4.1만 |
|---|
| 2026.04.01 | ₩25,477 | ₩25,772 | ₩24,766 | ₩25,544 | +0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩24,029 | ₩25,491 | ₩23,667 | ₩25,397 | +5.69% | 3.9만 |
|---|
| 2026.03.30 | ₩22,621 | ₩24,311 | ₩22,621 | ₩23,855 | +5.45% | 4만 |
|---|
| 2026.03.27 | ₩22,192 | ₩22,795 | ₩21,682 | ₩22,567 | +1.69% | 3만 |
|---|
| 2026.03.26 | ₩21,736 | ₩22,661 | ₩21,736 | ₩22,232 | +2.28% | 1.8만 |
|---|
| 2026.03.25 | ₩21,910 | ₩22,366 | ₩21,334 | ₩22,098 | +0.86% | 1만 |
|---|
| 2026.03.24 | ₩20,328 | ₩21,883 | ₩20,288 | ₩21,763 | +7.06% | 1.4만 |
|---|
| 2026.03.23 | ₩21,186 | ₩21,951 | ₩20,341 | ₩20,596 | -2.78% | 5.4만 |
|---|
| 2026.03.20 | ₩21,816 | ₩22,259 | ₩20,998 | ₩21,186 | -2.89% | 4만 |
|---|
| 2026.03.19 | ₩20,248 | ₩22,111 | ₩18,826 | ₩22,111 | +9.21% | 5.5만 |
|---|
| 2026.03.18 | ₩19,215 | ₩21,790 | ₩19,188 | ₩20,408 | +6.21% | 11.8만 |
|---|
| 2026.03.17 | ₩16,171 | ₩19,577 | ₩16,171 | ₩19,188 | +18.66% | 9.1만 |
|---|
| 2026.03.16 | ₩15,903 | ₩15,903 | ₩15,420 | ₩15,554 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩15,823 | ₩16,506 | ₩15,554 | ₩15,823 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩15,420 | ₩15,608 | ₩15,353 | ₩15,608 | +1.22% | 5.3천 |
|---|
| 2026.03.11 | ₩15,581 | ₩15,621 | ₩15,474 | ₩15,554 | -0.17% | 1.2만 |
|---|
| 2026.03.10 | ₩15,420 | ₩15,809 | ₩15,420 | ₩15,621 | +1.30% | 6천 |
|---|
| 2026.03.09 | ₩15,219 | ₩15,662 | ₩14,938 | ₩15,474 | +1.67% | 2.3만 |
|---|
| 2026.03.06 | ₩15,621 | ₩15,621 | ₩15,139 | ₩15,487 | -0.86% | 7.2만 |
|---|
| 2026.03.05 | ₩15,554 | ₩15,689 | ₩15,233 | ₩15,487 | -0.43% | 7.4천 |
|---|
| 2026.03.04 | ₩15,394 | ₩15,823 | ₩15,394 | ₩15,461 | +0.44% | 8.5천 |
|---|
| 2026.03.03 | ₩15,259 | ₩15,487 | ₩15,246 | ₩15,420 | +1.05% | 6.9천 |
|---|
| 2026.03.02 | ₩15,367 | ₩15,689 | ₩15,112 | ₩15,286 | -0.52% | 9.1천 |
|---|
| 2026.02.27 | ₩15,313 | ₩15,742 | ₩15,259 | ₩15,648 | +2.19% | 1.2만 |
|---|
| 2026.02.26 | ₩15,487 | ₩15,528 | ₩14,884 | ₩15,353 | -0.87% | 1.6만 |
|---|
| 2026.02.25 | ₩15,528 | ₩15,554 | ₩15,420 | ₩15,420 | -0.69% | 8천 |
|---|
| 2026.02.24 | ₩15,662 | ₩15,662 | ₩15,420 | ₩15,554 | -0.68% | 5천 |
|---|
| 2026.02.23 | ₩15,407 | ₩15,930 | ₩15,407 | ₩15,474 | +0.44% | 1.1만 |
|---|
| 2026.02.20 | ₩15,407 | ₩15,675 | ₩15,407 | ₩15,420 | +0.09% | 9.8천 |
|---|
| 2026.02.19 | ₩15,434 | ₩15,514 | ₩15,420 | ₩15,420 | -0.09% | 5.7천 |
|---|
| 2026.02.18 | ₩15,420 | ₩15,581 | ₩15,380 | ₩15,380 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩15,380 | ₩15,823 | ₩14,884 | ₩15,420 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩15,233 | ₩15,608 | ₩14,978 | ₩15,233 | 0.00% | 7.5천 |
|---|
| 2026.02.12 | ₩15,286 | ₩15,796 | ₩14,871 | ₩15,018 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩15,300 | ₩15,514 | ₩15,125 | ₩15,125 | -1.14% | 1.1만 |
|---|
| 2026.02.10 | ₩15,434 | ₩15,501 | ₩15,045 | ₩15,407 | -0.17% | 5천 |
|---|
| 2026.02.09 | ₩15,447 | ₩15,595 | ₩15,206 | ₩15,407 | -0.26% | 6.1천 |
|---|
| 2026.02.06 | ₩15,219 | ₩15,635 | ₩15,219 | ₩15,233 | +0.09% | 8천 |
|---|
| 2026.02.05 | ₩15,206 | ₩15,487 | ₩14,844 | ₩15,179 | -0.18% | 1.4만 |
|---|
| 2026.02.04 | ₩14,964 | ₩15,394 | ₩14,616 | ₩15,206 | +1.61% | 8.8천 |
|---|
| 2026.02.03 | ₩15,018 | ₩15,286 | ₩14,897 | ₩15,005 | -0.09% | 5.2천 |
|---|
| 2026.02.02 | ₩14,656 | ₩15,501 | ₩14,616 | ₩14,951 | +2.01% | 1.3만 |
|---|
| 2026.01.30 | ₩14,978 | ₩15,340 | ₩14,669 | ₩14,763 | -1.43% | 1.1만 |
|---|
| 2026.01.29 | ₩15,313 | ₩15,313 | ₩14,938 | ₩14,991 | -2.10% | 3.8천 |
|---|
| 2026.01.28 | ₩18,116 | ₩18,263 | ₩14,938 | ₩15,394 | -15.03% | 5천 |
|---|
| 2026.01.27 | ₩15,501 | ₩15,957 | ₩14,844 | ₩15,501 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩15,796 | ₩15,796 | ₩15,501 | ₩15,501 | -1.87% | 6.5천 |
|---|
| 2026.01.23 | ₩16,171 | ₩16,198 | ₩15,581 | ₩15,930 | -1.49% | 1.1만 |
|---|
| 2026.01.22 | ₩15,139 | ₩16,895 | ₩15,018 | ₩16,171 | +6.82% | 3.4만 |
|---|
| 2026.01.21 | ₩14,415 | ₩15,501 | ₩14,227 | ₩15,045 | +4.37% | 4.9만 |
|---|
| 2026.01.20 | ₩14,844 | ₩14,951 | ₩14,160 | ₩14,294 | -3.70% | 2.6만 |
|---|
| 2026.01.16 | ₩15,112 | ₩15,380 | ₩14,938 | ₩14,938 | -1.15% | 8천 |
|---|
| 2026.01.15 | ₩15,233 | ₩15,689 | ₩15,125 | ₩15,192 | -0.26% | 7.7천 |
|---|
| 2026.01.14 | ₩15,286 | ₩15,554 | ₩15,233 | ₩15,233 | -0.35% | 9.8천 |
|---|
| 2026.01.13 | ₩16,024 | ₩16,426 | ₩15,353 | ₩15,367 | -4.10% | 1.3만 |
|---|
| 2026.01.12 | ₩16,024 | ₩16,560 | ₩15,957 | ₩16,091 | +0.42% | 1.7만 |
|---|
| 2026.01.09 | ₩15,957 | ₩16,386 | ₩15,112 | ₩16,238 | +1.76% | 3.2만 |
|---|
| 2026.01.08 | ₩15,916 | ₩16,547 | ₩15,916 | ₩15,970 | +0.34% | 7.8천 |
|---|
| 2026.01.07 | ₩16,493 | ₩16,627 | ₩16,158 | ₩16,158 | -2.03% | 1.3만 |
|---|
| 2026.01.06 | ₩15,890 | ₩16,614 | ₩15,608 | ₩16,372 | +3.04% | 1.5만 |
|---|
| 2026.01.05 | ₩16,037 | ₩16,104 | ₩15,648 | ₩15,823 | -1.34% | 3.4만 |
|---|
| 2026.01.02 | ₩15,769 | ₩16,238 | ₩15,648 | ₩16,051 | +1.79% | 8.4천 |
|---|
| 2025.12.31 | ₩15,273 | ₩16,158 | ₩15,058 | ₩15,581 | +2.02% | 2.2만 |
|---|
| 2025.12.30 | ₩15,581 | ₩15,581 | ₩15,018 | ₩15,192 | -2.50% | 1.7만 |
|---|
| 2025.12.29 | ₩14,643 | ₩15,635 | ₩14,415 | ₩15,595 | +6.50% | 3만 |
|---|
| 2025.12.26 | ₩13,878 | ₩14,897 | ₩13,597 | ₩14,629 | +5.41% | 4.7만 |
|---|
| 2025.12.24 | ₩14,321 | ₩14,388 | ₩13,798 | ₩13,878 | -3.09% | 8.9만 |
|---|
| 2025.12.23 | ₩15,085 | ₩15,300 | ₩13,650 | ₩14,321 | -5.07% | 9.7만 |
|---|
| 2025.12.22 | ₩16,064 | ₩16,346 | ₩14,790 | ₩14,857 | -7.51% | 7.6만 |
|---|
| 2025.12.19 | ₩16,600 | ₩16,989 | ₩15,823 | ₩15,836 | -4.60% | 3.3만 |
|---|
| 2025.12.18 | ₩17,298 | ₩17,552 | ₩16,493 | ₩16,815 | -2.79% | 3.3만 |
|---|
| 2025.12.17 | ₩17,284 | ₩17,713 | ₩16,681 | ₩17,123 | -0.93% | 4.3만 |
|---|
| 2025.12.16 | ₩17,432 | ₩17,727 | ₩16,775 | ₩17,016 | -2.38% | 1.3만 |
|---|
| 2025.12.15 | ₩17,646 | ₩17,901 | ₩17,432 | ₩17,740 | +0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩17,847 | ₩18,437 | ₩17,164 | ₩17,231 | -3.46% | 2.2만 |
|---|
| 2025.12.11 | ₩17,767 | ₩18,303 | ₩17,579 | ₩18,102 | +1.89% | 3.4만 |
|---|
| 2025.12.10 | ₩18,424 | ₩18,571 | ₩17,995 | ₩17,995 | -2.33% | 1.1만 |
|---|
| 2025.12.09 | ₩18,424 | ₩18,893 | ₩18,424 | ₩18,571 | +0.80% | 9.9천 |
|---|
| 2025.12.08 | ₩18,384 | ₩19,041 | ₩18,250 | ₩18,558 | +0.95% | 1.5만 |
|---|
| 2025.12.05 | ₩18,330 | ₩18,840 | ₩18,116 | ₩18,142 | -1.02% | 2.5만 |
|---|
| 2025.12.04 | ₩18,344 | ₩18,746 | ₩18,196 | ₩18,451 | +0.58% | 6.3천 |
|---|
| 2025.12.03 | ₩18,008 | ₩18,531 | ₩17,686 | ₩18,089 | +0.45% | 3.9만 |
|---|
| 2025.12.02 | ₩18,142 | ₩18,317 | ₩17,888 | ₩18,008 | -0.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,156 | ₩18,196 | ₩17,566 | ₩18,035 | -0.66% | 2.2만 |
|---|
| 2025.11.28 | ₩18,330 | ₩18,330 | ₩17,928 | ₩18,303 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩18,518 | ₩18,880 | ₩18,089 | ₩18,196 | -1.74% | 2.9만 |
|---|
| 2025.11.25 | ₩18,357 | ₩18,491 | ₩17,914 | ₩18,303 | -0.29% | 3.5만 |
|---|
| 2025.11.24 | ₩18,679 | ₩18,732 | ₩17,472 | ₩18,290 | -2.08% | 2.7만 |
|---|
| 2025.11.21 | ₩18,317 | ₩18,746 | ₩18,075 | ₩18,679 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩18,344 | ₩19,229 | ₩17,459 | ₩18,062 | -1.54% | 2.4만 |
|---|
| 2025.11.19 | ₩17,110 | ₩18,679 | ₩17,056 | ₩18,035 | +5.41% | 3.4만 |
|---|
| 2025.11.18 | ₩17,190 | ₩17,619 | ₩16,869 | ₩17,177 | -0.08% | 5.1만 |
|---|
| 2025.11.17 | ₩20,556 | ₩20,556 | ₩16,667 | ₩17,391 | -15.39% | 7.3만 |
|---|
| 2025.11.14 | ₩19,832 | ₩21,079 | ₩19,456 | ₩20,797 | +4.87% | 1.2만 |
|---|
| 2025.11.13 | ₩21,857 | ₩21,857 | ₩19,711 | ₩20,207 | -7.55% | 2.9만 |
|---|
| 2025.11.12 | ₩22,742 | ₩22,862 | ₩21,213 | ₩22,192 | -2.42% | 2.6만 |
|---|
| 2025.11.11 | ₩20,864 | ₩22,715 | ₩20,703 | ₩22,581 | +8.23% | 4.3만 |
|---|
| 2025.11.10 | ₩20,985 | ₩21,454 | ₩20,489 | ₩21,240 | +1.21% | 3만 |
|---|
| 2025.11.07 | ₩19,483 | ₩21,012 | ₩19,242 | ₩20,985 | +7.71% | 1.4만 |
|---|
| 2025.11.06 | ₩20,100 | ₩20,382 | ₩19,443 | ₩19,979 | -0.60% | 4.3만 |
|---|
| 2025.11.05 | ₩18,813 | ₩20,114 | ₩18,612 | ₩20,100 | +6.84% | 2.7만 |
|---|
| 2025.11.04 | ₩18,451 | ₩19,014 | ₩18,303 | ₩18,478 | +0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩17,914 | ₩19,014 | ₩17,794 | ₩18,947 | +5.76% | 1.8만 |
|---|
| 2025.10.31 | ₩18,384 | ₩18,478 | ₩17,391 | ₩17,914 | -2.55% | 6.3천 |
|---|
| 2025.10.30 | ₩18,786 | ₩18,826 | ₩18,102 | ₩18,504 | -1.50% | 6.9천 |
|---|
| 2025.10.29 | ₩19,443 | ₩19,765 | ₩19,108 | ₩19,108 | -1.72% | 9.5천 |
|---|
| 2025.10.28 | ₩18,920 | ₩19,644 | ₩18,719 | ₩19,443 | +2.76% | 1.5만 |
|---|
| 2025.10.27 | ₩19,872 | ₩19,899 | ₩19,001 | ₩19,269 | -3.04% | 9.8천 |
|---|
| 2025.10.24 | ₩19,658 | ₩19,886 | ₩18,920 | ₩19,725 | +0.34% | 1.1만 |
|---|
| 2025.10.23 | ₩19,309 | ₩20,060 | ₩18,290 | ₩19,309 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩19,054 | ₩19,564 | ₩18,786 | ₩19,564 | +2.67% | 7.5천 |
|---|
| 2025.10.21 | ₩19,443 | ₩19,832 | ₩18,437 | ₩19,269 | -0.90% | 7.9만 |
|---|
| 2025.10.20 | ₩18,558 | ₩20,006 | ₩18,397 | ₩19,416 | +4.62% | 16.2만 |
|---|
| 2025.10.17 | ₩18,129 | ₩18,893 | ₩17,043 | ₩18,397 | +1.48% | 3.1만 |
|---|
| 2025.10.16 | ₩18,799 | ₩19,108 | ₩17,633 | ₩17,780 | -5.42% | 1.1만 |
|---|
| 2025.10.15 | ₩18,947 | ₩19,832 | ₩18,370 | ₩18,974 | +0.14% | 2.1만 |
|---|
| 2025.10.14 | ₩18,344 | ₩19,376 | ₩18,089 | ₩18,947 | +3.29% | 1.7만 |
|---|
| 2025.10.13 | ₩18,826 | ₩18,934 | ₩18,129 | ₩18,397 | -2.28% | 2만 |
|---|
| 2025.10.10 | ₩18,008 | ₩18,974 | ₩17,914 | ₩18,786 | +4.32% | 3.1만 |
|---|