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 | ₩25,420 | ₩26,182 | ₩24,630 | ₩25,032 | -1.53% | 2.5만 |
| 2026.10.08 | ₩24,992 | ₩25,420 | ₩24,671 | ₩24,818 | -0.70% | 2.2만 |
| 2026.10.07 | ₩25,099 | ₩25,554 | ₩24,604 | ₩25,179 | +0.32% | 5.6만 |
| 2026.10.06 | ₩25,647 | ₩25,955 | ₩24,844 | ₩25,085 | -2.19% | 1.8만 |
| 2026.10.05 | ₩25,273 | ₩26,664 | ₩24,978 | ₩25,647 | +1.48% | 3.3만 |
| 2026.10.02 | ₩25,487 | ₩25,968 | ₩24,951 | ₩25,112 | -1.47% | 2.3만 |
| 2026.10.01 | ₩25,420 | ₩26,089 | ₩24,764 | ₩25,460 | +0.16% | 4.7만 |
| 2026.09.30 | ₩25,982 | ₩26,329 | ₩25,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,326 |
| -2.52% |
| 4만 |
| 2026.09.29 | ₩26,102 | ₩26,450 | ₩25,647 | ₩26,022 | -0.31% | 4.8만 |
|---|
| 2026.09.28 | ₩26,049 | ₩26,811 | ₩25,527 | ₩26,129 | +0.31% | 5만 |
|---|
| 2026.09.25 | ₩26,089 | ₩26,891 | ₩25,861 | ₩25,861 | -0.87% | 2.8만 |
|---|
| 2026.09.24 | ₩26,503 | ₩27,199 | ₩25,955 | ₩25,955 | -2.07% | 5.1만 |
|---|
| 2026.09.23 | ₩27,065 | ₩27,427 | ₩26,102 | ₩26,356 | -2.62% | 7만 |
|---|
| 2026.09.22 | ₩27,587 | ₩28,149 | ₩27,266 | ₩27,480 | -0.39% | 3.2만 |
|---|
| 2026.09.21 | ₩28,042 | ₩28,350 | ₩26,851 | ₩26,851 | -4.25% | 3.4만 |
|---|
| 2026.09.18 | ₩26,905 | ₩28,738 | ₩26,905 | ₩28,189 | +4.77% | 7.3만 |
|---|
| 2026.09.17 | ₩27,400 | ₩28,095 | ₩26,905 | ₩27,119 | -1.03% | 2.6만 |
|---|
| 2026.09.16 | ₩27,226 | ₩28,176 | ₩26,865 | ₩26,958 | -0.98% | 6.8만 |
|---|
| 2026.09.15 | ₩25,460 | ₩27,146 | ₩25,460 | ₩27,079 | +6.36% | 6.2만 |
|---|
| 2026.09.14 | ₩26,758 | ₩26,972 | ₩25,701 | ₩25,701 | -3.95% | 2.6만 |
|---|
| 2026.09.11 | ₩28,510 | ₩28,698 | ₩26,624 | ₩26,851 | -5.82% | 3.9만 |
|---|
| 2026.09.10 | ₩27,681 | ₩29,527 | ₩27,427 | ₩28,109 | +1.55% | 7.3만 |
|---|
| 2026.09.09 | ₩29,166 | ₩29,166 | ₩27,092 | ₩27,641 | -5.23% | 12.7만 |
|---|
| 2026.09.08 | ₩28,350 | ₩28,657 | ₩27,480 | ₩28,055 | -1.04% | 4만 |
|---|
| 2026.09.04 | ₩28,189 | ₩29,019 | ₩27,279 | ₩28,296 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩26,758 | ₩28,483 | ₩26,156 | ₩28,015 | +4.70% | 6만 |
|---|
| 2026.09.02 | ₩27,587 | ₩27,748 | ₩26,731 | ₩26,784 | -2.91% | 2.4만 |
|---|
| 2026.09.01 | ₩26,383 | ₩27,453 | ₩26,008 | ₩26,544 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩26,557 | ₩27,815 | ₩26,236 | ₩26,437 | -0.45% | 6.1만 |
|---|
| 2026.08.28 | ₩27,159 | ₩27,159 | ₩26,008 | ₩26,824 | -1.23% | 4.7만 |
|---|
| 2026.08.27 | ₩26,102 | ₩27,293 | ₩25,714 | ₩26,584 | +1.85% | 2.7만 |
|---|
| 2026.08.26 | ₩26,115 | ₩26,423 | ₩25,232 | ₩26,075 | -0.15% | 3.7만 |
|---|
| 2026.08.25 | ₩23,814 | ₩26,236 | ₩23,747 | ₩26,115 | +9.66% | 9만 |
|---|
| 2026.08.24 | ₩24,563 | ₩24,711 | ₩23,373 | ₩23,627 | -3.81% | 4.5만 |
|---|
| 2026.08.21 | ₩24,844 | ₩24,885 | ₩24,162 | ₩24,456 | -1.56% | 1.4만 |
|---|
| 2026.08.20 | ₩25,647 | ₩26,610 | ₩24,831 | ₩24,831 | -3.18% | 2.8만 |
|---|
| 2026.08.19 | ₩25,273 | ₩26,717 | ₩25,232 | ₩25,366 | +0.37% | 2.2만 |
|---|
| 2026.08.18 | ₩24,965 | ₩25,634 | ₩24,416 | ₩25,500 | +2.14% | 3.6만 |
|---|
| 2026.08.17 | ₩23,573 | ₩25,406 | ₩23,573 | ₩25,112 | +6.53% | 7만 |
|---|
| 2026.08.14 | ₩22,583 | ₩23,159 | ₩21,807 | ₩22,784 | +0.89% | 2.5만 |
|---|
| 2026.08.13 | ₩22,062 | ₩24,644 | ₩21,580 | ₩22,583 | +2.37% | 10.4만 |
|---|
| 2026.08.12 | ₩20,068 | ₩20,429 | ₩19,734 | ₩19,868 | -1.00% | 8.1천 |
|---|
| 2026.08.11 | ₩20,082 | ₩20,269 | ₩19,814 | ₩19,894 | -0.93% | 1.3만 |
|---|
| 2026.08.10 | ₩19,694 | ₩20,403 | ₩19,386 | ₩20,095 | +2.04% | 2.3만 |
|---|
| 2026.08.07 | ₩20,309 | ₩20,309 | ₩19,827 | ₩20,001 | -1.52% | 7.7천 |
|---|
| 2026.08.06 | ₩20,643 | ₩20,737 | ₩19,934 | ₩20,095 | -2.66% | 1.2만 |
|---|
| 2026.08.05 | ₩20,777 | ₩21,192 | ₩20,282 | ₩20,684 | -0.45% | 1만 |
|---|
| 2026.08.04 | ₩19,319 | ₩20,523 | ₩19,319 | ₩20,496 | +6.09% | 2.6만 |
|---|
| 2026.08.03 | ₩18,864 | ₩19,908 | ₩18,864 | ₩19,319 | +2.41% | 3.1만 |
|---|
| 2026.07.31 | ₩19,132 | ₩19,988 | ₩18,837 | ₩18,864 | -1.40% | 4.2만 |
|---|
| 2026.07.30 | ₩19,948 | ₩20,363 | ₩19,065 | ₩19,667 | -1.41% | 2.1만 |
|---|
| 2026.07.29 | ₩20,590 | ₩20,590 | ₩19,399 | ₩19,854 | -3.57% | 4.1만 |
|---|
| 2026.07.28 | ₩19,827 | ₩20,791 | ₩19,720 | ₩20,416 | +2.97% | 3.8만 |
|---|
| 2026.07.27 | ₩20,189 | ₩20,403 | ₩19,640 | ₩20,202 | +0.07% | 2.1만 |
|---|
| 2026.07.24 | ₩20,429 | ₩20,577 | ₩19,827 | ₩19,827 | -2.95% | 1.7만 |
|---|
| 2026.07.23 | ₩19,948 | ₩20,777 | ₩19,600 | ₩20,175 | +1.14% | 4만 |
|---|
| 2026.07.22 | ₩20,858 | ₩20,978 | ₩20,135 | ₩20,135 | -3.46% | 3.3만 |
|---|
| 2026.07.21 | ₩20,322 | ₩21,205 | ₩20,242 | ₩20,657 | +1.65% | 6.2만 |
|---|
| 2026.07.20 | ₩21,072 | ₩21,072 | ₩20,148 | ₩20,175 | -4.25% | 3.6만 |
|---|
| 2026.07.17 | ₩21,085 | ₩21,674 | ₩21,072 | ₩21,072 | -0.06% | 1.6만 |
|---|
| 2026.07.16 | ₩21,072 | ₩22,409 | ₩21,072 | ₩21,272 | +0.95% | 3만 |
|---|
| 2026.07.15 | ₩21,567 | ₩22,062 | ₩20,670 | ₩21,406 | -0.74% | 2.7만 |
|---|
| 2026.07.14 | ₩20,777 | ₩21,821 | ₩20,777 | ₩21,460 | +3.28% | 2.6만 |
|---|
| 2026.07.13 | ₩20,550 | ₩20,844 | ₩20,550 | ₩20,590 | +0.20% | 7천 |
|---|
| 2026.07.10 | ₩21,339 | ₩21,433 | ₩20,363 | ₩20,737 | -2.82% | 4.1만 |
|---|
| 2026.07.09 | ₩20,523 | ₩21,085 | ₩20,523 | ₩21,031 | +2.48% | 5.7천 |
|---|
| 2026.07.08 | ₩21,165 | ₩21,259 | ₩20,403 | ₩21,058 | -0.51% | 2.3만 |
|---|
| 2026.07.07 | ₩21,995 | ₩22,409 | ₩21,125 | ₩21,286 | -3.22% | 2.2만 |
|---|
| 2026.07.06 | ₩21,660 | ₩22,543 | ₩20,884 | ₩21,741 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩22,343 | ₩22,343 | ₩21,513 | ₩21,526 | -3.65% | 3.4만 |
|---|
| 2026.07.01 | ₩21,660 | ₩22,797 | ₩21,366 | ₩22,209 | +2.53% | 3만 |
|---|
| 2026.06.30 | ₩20,991 | ₩22,744 | ₩20,991 | ₩21,393 | +1.91% | 2.5만 |
|---|
| 2026.06.29 | ₩20,470 | ₩21,406 | ₩19,881 | ₩21,246 | +3.79% | 3.5만 |
|---|
| 2026.06.26 | ₩18,797 | ₩21,406 | ₩18,797 | ₩20,670 | +9.96% | 43.3만 |
|---|
| 2026.06.25 | ₩19,680 | ₩20,483 | ₩18,744 | ₩18,797 | -4.49% | 3.2만 |
|---|
| 2026.06.24 | ₩20,162 | ₩20,577 | ₩19,747 | ₩19,747 | -2.06% | 2.8만 |
|---|
| 2026.06.23 | ₩20,269 | ₩20,737 | ₩19,466 | ₩20,148 | -0.59% | 2.8만 |
|---|
| 2026.06.22 | ₩20,068 | ₩20,363 | ₩19,934 | ₩20,068 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩19,627 | ₩20,215 | ₩19,520 | ₩20,068 | +2.25% | 2만 |
|---|
| 2026.06.17 | ₩19,774 | ₩21,005 | ₩19,480 | ₩19,627 | -0.74% | 2만 |
|---|
| 2026.06.16 | ₩21,192 | ₩21,192 | ₩20,108 | ₩20,122 | -5.05% | 2.3만 |
|---|
| 2026.06.15 | ₩21,205 | ₩21,513 | ₩20,777 | ₩20,858 | -1.64% | 9.8천 |
|---|
| 2026.06.12 | ₩21,272 | ₩22,075 | ₩20,884 | ₩20,884 | -1.82% | 2.2만 |
|---|
| 2026.06.11 | ₩21,674 | ₩22,075 | ₩21,286 | ₩21,674 | 0.00% | 1.3만 |
|---|
| 2026.06.10 | ₩21,312 | ₩21,580 | ₩21,072 | ₩21,246 | -0.31% | 1.2만 |
|---|
| 2026.06.09 | ₩22,088 | ₩22,088 | ₩20,470 | ₩20,817 | -5.75% | 2.8만 |
|---|
| 2026.06.08 | ₩21,660 | ₩21,674 | ₩20,429 | ₩20,643 | -4.69% | 1.6만 |
|---|
| 2026.06.05 | ₩21,286 | ₩22,476 | ₩20,751 | ₩22,129 | +3.96% | 1.7만 |
|---|
| 2026.06.04 | ₩20,884 | ₩21,353 | ₩20,563 | ₩21,286 | +1.92% | 1.3만 |
|---|
| 2026.06.03 | ₩20,215 | ₩21,406 | ₩20,215 | ₩20,911 | +3.44% | 8.1천 |
|---|
| 2026.06.02 | ₩20,831 | ₩22,022 | ₩20,202 | ₩21,125 | +1.41% | 9.6천 |
|---|
| 2026.06.01 | ₩21,165 | ₩21,165 | ₩20,470 | ₩20,470 | -3.29% | 7.9천 |
|---|
| 2026.05.29 | ₩21,058 | ₩21,058 | ₩20,215 | ₩20,389 | -3.18% | 4.8천 |
|---|
| 2026.05.28 | ₩21,513 | ₩22,142 | ₩20,456 | ₩21,192 | -1.49% | 8.8천 |
|---|
| 2026.05.27 | ₩22,062 | ₩22,062 | ₩20,951 | ₩21,714 | -1.58% | 1.1만 |
|---|
| 2026.05.26 | ₩20,162 | ₩22,490 | ₩19,868 | ₩21,593 | +7.10% | 3.7만 |
|---|
| 2026.05.22 | ₩19,506 | ₩20,309 | ₩19,118 | ₩19,881 | +1.92% | 1만 |
|---|
| 2026.05.21 | ₩21,259 | ₩21,366 | ₩17,714 | ₩18,516 | -12.90% | 3.3만 |
|---|
| 2026.05.20 | ₩21,031 | ₩21,299 | ₩20,831 | ₩21,098 | +0.32% | 7.7천 |
|---|
| 2026.05.19 | ₩20,817 | ₩22,129 | ₩20,737 | ₩21,379 | +2.70% | 1.4만 |
|---|
| 2026.05.18 | ₩21,647 | ₩22,276 | ₩20,456 | ₩21,246 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩23,226 | ₩23,226 | ₩21,567 | ₩21,807 | -6.11% | 9천 |
|---|
| 2026.05.14 | ₩22,677 | ₩23,413 | ₩22,677 | ₩23,319 | +2.83% | 3.2천 |
|---|
| 2026.05.13 | ₩22,971 | ₩23,333 | ₩22,610 | ₩22,771 | -0.87% | 2.3천 |
|---|
| 2026.05.12 | ₩22,289 | ₩23,025 | ₩21,674 | ₩22,610 | +1.44% | 2.7만 |
|---|
| 2026.05.11 | ₩23,252 | ₩23,252 | ₩21,941 | ₩22,289 | -4.14% | 4.7천 |
|---|
| 2026.05.08 | ₩23,078 | ₩23,239 | ₩22,503 | ₩22,811 | -1.16% | 3.7천 |
|---|
| 2026.05.07 | ₩23,292 | ₩23,386 | ₩22,075 | ₩23,239 | -0.23% | 9.6천 |
|---|
| 2026.05.06 | ₩22,744 | ₩23,520 | ₩22,329 | ₩23,226 | +2.12% | 2만 |
|---|
| 2026.05.05 | ₩20,510 | ₩23,279 | ₩20,510 | ₩22,744 | +10.89% | 1.9만 |
|---|
| 2026.05.04 | ₩20,991 | ₩22,129 | ₩20,764 | ₩20,764 | -1.08% | 1.2만 |
|---|
| 2026.05.01 | ₩21,339 | ₩21,741 | ₩21,018 | ₩21,286 | -0.25% | 8천 |
|---|
| 2026.04.30 | ₩21,379 | ₩22,209 | ₩20,724 | ₩21,406 | +0.13% | 6.1천 |
|---|
| 2026.04.29 | ₩20,817 | ₩22,690 | ₩20,724 | ₩21,125 | +1.48% | 1.1만 |
|---|
| 2026.04.28 | ₩22,369 | ₩22,811 | ₩21,968 | ₩22,155 | -0.96% | 7.3천 |
|---|
| 2026.04.27 | ₩22,891 | ₩23,078 | ₩22,048 | ₩22,677 | -0.94% | 1.2만 |
|---|
| 2026.04.24 | ₩22,891 | ₩23,172 | ₩21,540 | ₩22,811 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩23,065 | ₩23,386 | ₩22,610 | ₩23,386 | +1.39% | 9.3천 |
|---|
| 2026.04.22 | ₩23,988 | ₩24,122 | ₩23,132 | ₩23,132 | -3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩25,219 | ₩25,313 | ₩23,627 | ₩23,707 | -5.99% | 2.6만 |
|---|
| 2026.04.20 | ₩24,617 | ₩25,460 | ₩24,617 | ₩25,286 | +2.72% | 1.1만 |
|---|
| 2026.04.17 | ₩24,644 | ₩25,099 | ₩24,390 | ₩25,099 | +1.85% | 1.4만 |
|---|
| 2026.04.16 | ₩24,162 | ₩24,737 | ₩24,162 | ₩24,349 | +0.78% | 1.5만 |
|---|
| 2026.04.15 | ₩24,885 | ₩24,885 | ₩24,095 | ₩24,349 | -2.15% | 5.6천 |
|---|
| 2026.04.14 | ₩25,326 | ₩25,420 | ₩24,082 | ₩25,005 | -1.27% | 1.9만 |
|---|
| 2026.04.13 | ₩24,644 | ₩25,727 | ₩24,550 | ₩25,353 | +2.88% | 2.1만 |
|---|
| 2026.04.10 | ₩25,674 | ₩25,754 | ₩23,828 | ₩24,577 | -4.27% | 2.3만 |
|---|
| 2026.04.09 | ₩25,326 | ₩26,343 | ₩24,778 | ₩25,995 | +2.64% | 2.8만 |
|---|
| 2026.04.08 | ₩25,166 | ₩25,781 | ₩25,112 | ₩25,232 | +0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩25,687 | ₩25,781 | ₩24,764 | ₩25,219 | -1.82% | 1.9만 |
|---|
| 2026.04.06 | ₩26,169 | ₩26,236 | ₩25,259 | ₩25,848 | -1.23% | 5.4만 |
|---|
| 2026.04.02 | ₩25,286 | ₩26,383 | ₩25,032 | ₩26,075 | +3.12% | 4.1만 |
|---|
| 2026.04.01 | ₩25,420 | ₩25,714 | ₩24,711 | ₩25,487 | +0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩23,975 | ₩25,433 | ₩23,614 | ₩25,339 | +5.69% | 3.9만 |
|---|
| 2026.03.30 | ₩22,570 | ₩24,256 | ₩22,570 | ₩23,801 | +5.45% | 4만 |
|---|
| 2026.03.27 | ₩22,142 | ₩22,744 | ₩21,634 | ₩22,517 | +1.69% | 3만 |
|---|
| 2026.03.26 | ₩21,687 | ₩22,610 | ₩21,687 | ₩22,182 | +2.28% | 1.8만 |
|---|
| 2026.03.25 | ₩21,861 | ₩22,316 | ₩21,286 | ₩22,048 | +0.86% | 1만 |
|---|
| 2026.03.24 | ₩20,282 | ₩21,834 | ₩20,242 | ₩21,714 | +7.06% | 1.4만 |
|---|
| 2026.03.23 | ₩21,139 | ₩21,901 | ₩20,296 | ₩20,550 | -2.78% | 5.4만 |
|---|
| 2026.03.20 | ₩21,767 | ₩22,209 | ₩20,951 | ₩21,139 | -2.89% | 4만 |
|---|
| 2026.03.19 | ₩20,202 | ₩22,062 | ₩18,784 | ₩22,062 | +9.21% | 5.5만 |
|---|
| 2026.03.18 | ₩19,172 | ₩21,741 | ₩19,145 | ₩20,363 | +6.21% | 11.8만 |
|---|
| 2026.03.17 | ₩16,135 | ₩19,533 | ₩16,135 | ₩19,145 | +18.66% | 9.1만 |
|---|
| 2026.03.16 | ₩15,867 | ₩15,867 | ₩15,386 | ₩15,519 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩15,787 | ₩16,469 | ₩15,519 | ₩15,787 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩15,386 | ₩15,573 | ₩15,319 | ₩15,573 | +1.22% | 5.3천 |
|---|
| 2026.03.11 | ₩15,546 | ₩15,586 | ₩15,439 | ₩15,519 | -0.17% | 1.2만 |
|---|
| 2026.03.10 | ₩15,386 | ₩15,774 | ₩15,386 | ₩15,586 | +1.30% | 6천 |
|---|
| 2026.03.09 | ₩15,185 | ₩15,626 | ₩14,904 | ₩15,439 | +1.67% | 2.3만 |
|---|
| 2026.03.06 | ₩15,586 | ₩15,586 | ₩15,105 | ₩15,453 | -0.86% | 7.2만 |
|---|
| 2026.03.05 | ₩15,519 | ₩15,653 | ₩15,198 | ₩15,453 | -0.43% | 7.4천 |
|---|
| 2026.03.04 | ₩15,359 | ₩15,787 | ₩15,359 | ₩15,426 | +0.44% | 8.5천 |
|---|
| 2026.03.03 | ₩15,225 | ₩15,453 | ₩15,212 | ₩15,386 | +1.05% | 6.9천 |
|---|
| 2026.03.02 | ₩15,332 | ₩15,653 | ₩15,078 | ₩15,252 | -0.52% | 9.1천 |
|---|
| 2026.02.27 | ₩15,279 | ₩15,707 | ₩15,225 | ₩15,613 | +2.19% | 1.2만 |
|---|
| 2026.02.26 | ₩15,453 | ₩15,493 | ₩14,850 | ₩15,319 | -0.87% | 1.6만 |
|---|
| 2026.02.25 | ₩15,493 | ₩15,519 | ₩15,386 | ₩15,386 | -0.69% | 8천 |
|---|
| 2026.02.24 | ₩15,626 | ₩15,626 | ₩15,386 | ₩15,519 | -0.68% | 5천 |
|---|
| 2026.02.23 | ₩15,372 | ₩15,894 | ₩15,372 | ₩15,439 | +0.44% | 1.1만 |
|---|
| 2026.02.20 | ₩15,372 | ₩15,640 | ₩15,372 | ₩15,386 | +0.09% | 9.8천 |
|---|
| 2026.02.19 | ₩15,399 | ₩15,479 | ₩15,386 | ₩15,386 | -0.09% | 5.7천 |
|---|
| 2026.02.18 | ₩15,386 | ₩15,546 | ₩15,345 | ₩15,345 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩15,345 | ₩15,787 | ₩14,850 | ₩15,386 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩15,198 | ₩15,573 | ₩14,944 | ₩15,198 | 0.00% | 7.5천 |
|---|
| 2026.02.12 | ₩15,252 | ₩15,760 | ₩14,837 | ₩14,984 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩15,265 | ₩15,479 | ₩15,091 | ₩15,091 | -1.14% | 1.1만 |
|---|
| 2026.02.10 | ₩15,399 | ₩15,466 | ₩15,011 | ₩15,372 | -0.17% | 5천 |
|---|
| 2026.02.09 | ₩15,412 | ₩15,560 | ₩15,172 | ₩15,372 | -0.26% | 6.1천 |
|---|
| 2026.02.06 | ₩15,185 | ₩15,600 | ₩15,185 | ₩15,198 | +0.09% | 8천 |
|---|
| 2026.02.05 | ₩15,172 | ₩15,453 | ₩14,810 | ₩15,145 | -0.18% | 1.4만 |
|---|
| 2026.02.04 | ₩14,931 | ₩15,359 | ₩14,583 | ₩15,172 | +1.61% | 8.8천 |
|---|
| 2026.02.03 | ₩14,984 | ₩15,252 | ₩14,864 | ₩14,971 | -0.09% | 5.2천 |
|---|
| 2026.02.02 | ₩14,623 | ₩15,466 | ₩14,583 | ₩14,917 | +2.01% | 1.3만 |
|---|
| 2026.01.30 | ₩14,944 | ₩15,305 | ₩14,636 | ₩14,730 | -1.43% | 1.1만 |
|---|
| 2026.01.29 | ₩15,279 | ₩15,279 | ₩14,904 | ₩14,957 | -2.10% | 3.8천 |
|---|
| 2026.01.28 | ₩18,075 | ₩18,222 | ₩14,904 | ₩15,359 | -15.03% | 5천 |
|---|
| 2026.01.27 | ₩15,466 | ₩15,921 | ₩14,810 | ₩15,466 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩15,760 | ₩15,760 | ₩15,466 | ₩15,466 | -1.87% | 6.5천 |
|---|
| 2026.01.23 | ₩16,135 | ₩16,162 | ₩15,546 | ₩15,894 | -1.49% | 1.1만 |
|---|
| 2026.01.22 | ₩15,105 | ₩16,857 | ₩14,984 | ₩16,135 | +6.82% | 3.4만 |
|---|
| 2026.01.21 | ₩14,382 | ₩15,466 | ₩14,195 | ₩15,011 | +4.37% | 4.9만 |
|---|
| 2026.01.20 | ₩14,810 | ₩14,917 | ₩14,128 | ₩14,262 | -3.70% | 2.6만 |
|---|
| 2026.01.16 | ₩15,078 | ₩15,345 | ₩14,904 | ₩14,904 | -1.15% | 8천 |
|---|
| 2026.01.15 | ₩15,198 | ₩15,653 | ₩15,091 | ₩15,158 | -0.26% | 7.7천 |
|---|
| 2026.01.14 | ₩15,252 | ₩15,519 | ₩15,198 | ₩15,198 | -0.35% | 9.8천 |
|---|
| 2026.01.13 | ₩15,988 | ₩16,389 | ₩15,319 | ₩15,332 | -4.10% | 1.3만 |
|---|
| 2026.01.12 | ₩15,988 | ₩16,523 | ₩15,921 | ₩16,055 | +0.42% | 1.7만 |
|---|
| 2026.01.09 | ₩15,921 | ₩16,349 | ₩15,078 | ₩16,202 | +1.76% | 3.2만 |
|---|
| 2026.01.08 | ₩15,881 | ₩16,509 | ₩15,881 | ₩15,934 | +0.34% | 7.8천 |
|---|
| 2026.01.07 | ₩16,456 | ₩16,590 | ₩16,121 | ₩16,121 | -2.03% | 1.3만 |
|---|
| 2026.01.06 | ₩15,854 | ₩16,576 | ₩15,573 | ₩16,336 | +3.04% | 1.5만 |
|---|
| 2026.01.05 | ₩16,001 | ₩16,068 | ₩15,613 | ₩15,787 | -1.34% | 3.4만 |
|---|
| 2026.01.02 | ₩15,733 | ₩16,202 | ₩15,613 | ₩16,014 | +1.79% | 8.4천 |
|---|
| 2025.12.31 | ₩15,238 | ₩16,121 | ₩15,024 | ₩15,546 | +2.02% | 2.2만 |
|---|
| 2025.12.30 | ₩15,546 | ₩15,546 | ₩14,984 | ₩15,158 | -2.50% | 1.7만 |
|---|
| 2025.12.29 | ₩14,610 | ₩15,600 | ₩14,382 | ₩15,560 | +6.50% | 3만 |
|---|
| 2025.12.26 | ₩13,847 | ₩14,864 | ₩13,566 | ₩14,596 | +5.41% | 4.7만 |
|---|
| 2025.12.24 | ₩14,289 | ₩14,355 | ₩13,767 | ₩13,847 | -3.09% | 8.9만 |
|---|
| 2025.12.23 | ₩15,051 | ₩15,265 | ₩13,620 | ₩14,289 | -5.07% | 9.7만 |
|---|
| 2025.12.22 | ₩16,028 | ₩16,309 | ₩14,757 | ₩14,824 | -7.51% | 7.6만 |
|---|
| 2025.12.19 | ₩16,563 | ₩16,951 | ₩15,787 | ₩15,800 | -4.60% | 3.3만 |
|---|
| 2025.12.18 | ₩17,259 | ₩17,513 | ₩16,456 | ₩16,777 | -2.79% | 3.3만 |
|---|
| 2025.12.17 | ₩17,245 | ₩17,673 | ₩16,643 | ₩17,085 | -0.93% | 4.3만 |
|---|
| 2025.12.16 | ₩17,392 | ₩17,687 | ₩16,737 | ₩16,978 | -2.38% | 1.3만 |
|---|
| 2025.12.15 | ₩17,607 | ₩17,861 | ₩17,392 | ₩17,700 | +0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩17,807 | ₩18,396 | ₩17,125 | ₩17,192 | -3.46% | 2.2만 |
|---|
| 2025.12.11 | ₩17,727 | ₩18,262 | ₩17,540 | ₩18,061 | +1.89% | 3.4만 |
|---|
| 2025.12.10 | ₩18,382 | ₩18,530 | ₩17,954 | ₩17,954 | -2.33% | 1.1만 |
|---|
| 2025.12.09 | ₩18,382 | ₩18,851 | ₩18,382 | ₩18,530 | +0.80% | 9.9천 |
|---|
| 2025.12.08 | ₩18,342 | ₩18,998 | ₩18,209 | ₩18,516 | +0.95% | 1.5만 |
|---|
| 2025.12.05 | ₩18,289 | ₩18,797 | ₩18,075 | ₩18,102 | -1.02% | 2.5만 |
|---|
| 2025.12.04 | ₩18,302 | ₩18,704 | ₩18,155 | ₩18,409 | +0.58% | 6.3천 |
|---|
| 2025.12.03 | ₩17,968 | ₩18,490 | ₩17,647 | ₩18,048 | +0.45% | 3.9만 |
|---|
| 2025.12.02 | ₩18,102 | ₩18,275 | ₩17,847 | ₩17,968 | -0.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,115 | ₩18,155 | ₩17,526 | ₩17,994 | -0.66% | 2.2만 |
|---|
| 2025.11.28 | ₩18,289 | ₩18,289 | ₩17,887 | ₩18,262 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩18,476 | ₩18,837 | ₩18,048 | ₩18,155 | -1.74% | 2.9만 |
|---|
| 2025.11.25 | ₩18,316 | ₩18,449 | ₩17,874 | ₩18,262 | -0.29% | 3.5만 |
|---|
| 2025.11.24 | ₩18,637 | ₩18,690 | ₩17,433 | ₩18,249 | -2.08% | 2.7만 |
|---|
| 2025.11.21 | ₩18,275 | ₩18,704 | ₩18,035 | ₩18,637 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩18,302 | ₩19,185 | ₩17,419 | ₩18,021 | -1.54% | 2.4만 |
|---|
| 2025.11.19 | ₩17,071 | ₩18,637 | ₩17,018 | ₩17,994 | +5.41% | 3.4만 |
|---|
| 2025.11.18 | ₩17,152 | ₩17,580 | ₩16,831 | ₩17,138 | -0.08% | 5.1만 |
|---|
| 2025.11.17 | ₩20,510 | ₩20,510 | ₩16,630 | ₩17,352 | -15.39% | 7.3만 |
|---|
| 2025.11.14 | ₩19,787 | ₩21,031 | ₩19,413 | ₩20,751 | +4.87% | 1.2만 |
|---|
| 2025.11.13 | ₩21,807 | ₩21,807 | ₩19,667 | ₩20,162 | -7.55% | 2.9만 |
|---|
| 2025.11.12 | ₩22,690 | ₩22,811 | ₩21,165 | ₩22,142 | -2.42% | 2.6만 |
|---|
| 2025.11.11 | ₩20,817 | ₩22,664 | ₩20,657 | ₩22,530 | +8.23% | 4.3만 |
|---|
| 2025.11.10 | ₩20,938 | ₩21,406 | ₩20,443 | ₩21,192 | +1.21% | 3만 |
|---|
| 2025.11.07 | ₩19,439 | ₩20,965 | ₩19,199 | ₩20,938 | +7.71% | 1.4만 |
|---|
| 2025.11.06 | ₩20,055 | ₩20,336 | ₩19,399 | ₩19,934 | -0.60% | 4.3만 |
|---|
| 2025.11.05 | ₩18,770 | ₩20,068 | ₩18,570 | ₩20,055 | +6.84% | 2.7만 |
|---|
| 2025.11.04 | ₩18,409 | ₩18,971 | ₩18,262 | ₩18,436 | +0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩17,874 | ₩18,971 | ₩17,754 | ₩18,904 | +5.76% | 1.8만 |
|---|
| 2025.10.31 | ₩18,342 | ₩18,436 | ₩17,352 | ₩17,874 | -2.55% | 6.3천 |
|---|
| 2025.10.30 | ₩18,744 | ₩18,784 | ₩18,061 | ₩18,463 | -1.50% | 6.9천 |
|---|
| 2025.10.29 | ₩19,399 | ₩19,720 | ₩19,065 | ₩19,065 | -1.72% | 9.5천 |
|---|
| 2025.10.28 | ₩18,877 | ₩19,600 | ₩18,677 | ₩19,399 | +2.76% | 1.5만 |
|---|
| 2025.10.27 | ₩19,827 | ₩19,854 | ₩18,958 | ₩19,225 | -3.04% | 9.8천 |
|---|
| 2025.10.24 | ₩19,613 | ₩19,841 | ₩18,877 | ₩19,680 | +0.34% | 1.1만 |
|---|
| 2025.10.23 | ₩19,265 | ₩20,015 | ₩18,249 | ₩19,265 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩19,011 | ₩19,520 | ₩18,744 | ₩19,520 | +2.67% | 7.5천 |
|---|
| 2025.10.21 | ₩19,399 | ₩19,787 | ₩18,396 | ₩19,225 | -0.90% | 7.9만 |
|---|
| 2025.10.20 | ₩18,516 | ₩19,961 | ₩18,356 | ₩19,373 | +4.62% | 16.2만 |
|---|
| 2025.10.17 | ₩18,088 | ₩18,851 | ₩17,004 | ₩18,356 | +1.48% | 3.1만 |
|---|
| 2025.10.16 | ₩18,757 | ₩19,065 | ₩17,593 | ₩17,740 | -5.42% | 1.1만 |
|---|
| 2025.10.15 | ₩18,904 | ₩19,787 | ₩18,329 | ₩18,931 | +0.14% | 2.1만 |
|---|
| 2025.10.14 | ₩18,302 | ₩19,332 | ₩18,048 | ₩18,904 | +3.29% | 1.7만 |
|---|
| 2025.10.13 | ₩18,784 | ₩18,891 | ₩18,088 | ₩18,356 | -2.28% | 2만 |
|---|
| 2025.10.10 | ₩17,968 | ₩18,931 | ₩17,874 | ₩18,744 | +4.32% | 3.1만 |
|---|