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 | ₩25,365 | ₩26,126 | ₩24,577 | ₩24,977 | -1.53% | 2.5만 |
| 2026.10.08 | ₩24,937 | ₩25,365 | ₩24,617 | ₩24,764 | -0.70% | 2.2만 |
| 2026.10.07 | ₩25,044 | ₩25,498 | ₩24,550 | ₩25,124 | +0.32% | 5.6만 |
| 2026.10.06 | ₩25,592 | ₩25,899 | ₩24,791 | ₩25,031 | -2.19% | 1.8만 |
| 2026.10.05 | ₩25,218 | ₩26,606 | ₩24,924 | ₩25,592 | +1.48% | 3.3만 |
| 2026.10.02 | ₩25,431 | ₩25,912 | ₩24,897 | ₩25,058 | -1.47% | 2.3만 |
| 2026.10.01 | ₩25,365 | ₩26,032 | ₩24,710 | ₩25,405 | +0.16% | 4.7만 |
| 2026.09.30 | ₩25,925 | ₩26,272 | ₩25,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,271 |
| -2.52% |
| 4만 |
| 2026.09.29 | ₩26,045 | ₩26,393 | ₩25,592 | ₩25,965 | -0.31% | 4.8만 |
|---|
| 2026.09.28 | ₩25,992 | ₩26,753 | ₩25,471 | ₩26,072 | +0.31% | 5만 |
|---|
| 2026.09.25 | ₩26,032 | ₩26,833 | ₩25,805 | ₩25,805 | -0.87% | 2.8만 |
|---|
| 2026.09.24 | ₩26,446 | ₩27,140 | ₩25,899 | ₩25,899 | -2.07% | 5.1만 |
|---|
| 2026.09.23 | ₩27,007 | ₩27,367 | ₩26,045 | ₩26,299 | -2.62% | 7만 |
|---|
| 2026.09.22 | ₩27,527 | ₩28,088 | ₩27,207 | ₩27,420 | -0.39% | 3.2만 |
|---|
| 2026.09.21 | ₩27,981 | ₩28,288 | ₩26,793 | ₩26,793 | -4.25% | 3.4만 |
|---|
| 2026.09.18 | ₩26,846 | ₩28,675 | ₩26,846 | ₩28,128 | +4.77% | 7.3만 |
|---|
| 2026.09.17 | ₩27,340 | ₩28,035 | ₩26,846 | ₩27,060 | -1.03% | 2.6만 |
|---|
| 2026.09.16 | ₩27,167 | ₩28,115 | ₩26,806 | ₩26,900 | -0.98% | 6.8만 |
|---|
| 2026.09.15 | ₩25,405 | ₩27,087 | ₩25,405 | ₩27,020 | +6.36% | 6.2만 |
|---|
| 2026.09.14 | ₩26,700 | ₩26,913 | ₩25,645 | ₩25,645 | -3.95% | 2.6만 |
|---|
| 2026.09.11 | ₩28,448 | ₩28,635 | ₩26,566 | ₩26,793 | -5.82% | 3.9만 |
|---|
| 2026.09.10 | ₩27,621 | ₩29,463 | ₩27,367 | ₩28,048 | +1.55% | 7.3만 |
|---|
| 2026.09.09 | ₩29,103 | ₩29,103 | ₩27,033 | ₩27,581 | -5.23% | 12.7만 |
|---|
| 2026.09.08 | ₩28,288 | ₩28,595 | ₩27,420 | ₩27,995 | -1.04% | 4만 |
|---|
| 2026.09.04 | ₩28,128 | ₩28,956 | ₩27,220 | ₩28,235 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩26,700 | ₩28,422 | ₩26,099 | ₩27,954 | +4.70% | 6만 |
|---|
| 2026.09.02 | ₩27,527 | ₩27,687 | ₩26,673 | ₩26,726 | -2.91% | 2.4만 |
|---|
| 2026.09.01 | ₩26,326 | ₩27,394 | ₩25,952 | ₩26,486 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩26,499 | ₩27,754 | ₩26,179 | ₩26,379 | -0.45% | 6.1만 |
|---|
| 2026.08.28 | ₩27,100 | ₩27,100 | ₩25,952 | ₩26,766 | -1.23% | 4.7만 |
|---|
| 2026.08.27 | ₩26,045 | ₩27,234 | ₩25,658 | ₩26,526 | +1.85% | 2.7만 |
|---|
| 2026.08.26 | ₩26,059 | ₩26,366 | ₩25,178 | ₩26,019 | -0.15% | 3.7만 |
|---|
| 2026.08.25 | ₩23,763 | ₩26,179 | ₩23,696 | ₩26,059 | +9.66% | 9만 |
|---|
| 2026.08.24 | ₩24,510 | ₩24,657 | ₩23,322 | ₩23,576 | -3.81% | 4.5만 |
|---|
| 2026.08.21 | ₩24,791 | ₩24,831 | ₩24,110 | ₩24,403 | -1.56% | 1.4만 |
|---|
| 2026.08.20 | ₩25,592 | ₩26,553 | ₩24,777 | ₩24,777 | -3.18% | 2.8만 |
|---|
| 2026.08.19 | ₩25,218 | ₩26,660 | ₩25,178 | ₩25,311 | +0.37% | 2.2만 |
|---|
| 2026.08.18 | ₩24,911 | ₩25,578 | ₩24,363 | ₩25,445 | +2.14% | 3.6만 |
|---|
| 2026.08.17 | ₩23,522 | ₩25,351 | ₩23,522 | ₩25,058 | +6.53% | 7만 |
|---|
| 2026.08.14 | ₩22,534 | ₩23,109 | ₩21,760 | ₩22,735 | +0.89% | 2.5만 |
|---|
| 2026.08.13 | ₩22,014 | ₩24,590 | ₩21,533 | ₩22,534 | +2.37% | 10.4만 |
|---|
| 2026.08.12 | ₩20,025 | ₩20,385 | ₩19,691 | ₩19,824 | -1.00% | 8.1천 |
|---|
| 2026.08.11 | ₩20,038 | ₩20,225 | ₩19,771 | ₩19,851 | -0.93% | 1.3만 |
|---|
| 2026.08.10 | ₩19,651 | ₩20,358 | ₩19,344 | ₩20,051 | +2.04% | 2.3만 |
|---|
| 2026.08.07 | ₩20,265 | ₩20,265 | ₩19,784 | ₩19,958 | -1.52% | 7.7천 |
|---|
| 2026.08.06 | ₩20,599 | ₩20,692 | ₩19,891 | ₩20,051 | -2.66% | 1.2만 |
|---|
| 2026.08.05 | ₩20,732 | ₩21,146 | ₩20,238 | ₩20,639 | -0.45% | 1만 |
|---|
| 2026.08.04 | ₩19,277 | ₩20,479 | ₩19,277 | ₩20,452 | +6.09% | 2.6만 |
|---|
| 2026.08.03 | ₩18,823 | ₩19,865 | ₩18,823 | ₩19,277 | +2.41% | 3.1만 |
|---|
| 2026.07.31 | ₩19,090 | ₩19,945 | ₩18,797 | ₩18,823 | -1.40% | 4.2만 |
|---|
| 2026.07.30 | ₩19,905 | ₩20,318 | ₩19,023 | ₩19,624 | -1.41% | 2.1만 |
|---|
| 2026.07.29 | ₩20,545 | ₩20,545 | ₩19,357 | ₩19,811 | -3.57% | 4.1만 |
|---|
| 2026.07.28 | ₩19,784 | ₩20,746 | ₩19,678 | ₩20,372 | +2.97% | 3.8만 |
|---|
| 2026.07.27 | ₩20,145 | ₩20,358 | ₩19,598 | ₩20,158 | +0.07% | 2.1만 |
|---|
| 2026.07.24 | ₩20,385 | ₩20,532 | ₩19,784 | ₩19,784 | -2.95% | 1.7만 |
|---|
| 2026.07.23 | ₩19,905 | ₩20,732 | ₩19,557 | ₩20,131 | +1.14% | 4만 |
|---|
| 2026.07.22 | ₩20,812 | ₩20,932 | ₩20,091 | ₩20,091 | -3.46% | 3.3만 |
|---|
| 2026.07.21 | ₩20,278 | ₩21,159 | ₩20,198 | ₩20,612 | +1.65% | 6.2만 |
|---|
| 2026.07.20 | ₩21,026 | ₩21,026 | ₩20,105 | ₩20,131 | -4.25% | 3.6만 |
|---|
| 2026.07.17 | ₩21,039 | ₩21,627 | ₩21,026 | ₩21,026 | -0.06% | 1.6만 |
|---|
| 2026.07.16 | ₩21,026 | ₩22,361 | ₩21,026 | ₩21,226 | +0.95% | 3만 |
|---|
| 2026.07.15 | ₩21,520 | ₩22,014 | ₩20,625 | ₩21,360 | -0.74% | 2.7만 |
|---|
| 2026.07.14 | ₩20,732 | ₩21,774 | ₩20,732 | ₩21,413 | +3.28% | 2.6만 |
|---|
| 2026.07.13 | ₩20,505 | ₩20,799 | ₩20,505 | ₩20,545 | +0.20% | 7천 |
|---|
| 2026.07.10 | ₩21,293 | ₩21,386 | ₩20,318 | ₩20,692 | -2.82% | 4.1만 |
|---|
| 2026.07.09 | ₩20,479 | ₩21,039 | ₩20,479 | ₩20,986 | +2.48% | 5.7천 |
|---|
| 2026.07.08 | ₩21,119 | ₩21,213 | ₩20,358 | ₩21,013 | -0.51% | 2.3만 |
|---|
| 2026.07.07 | ₩21,947 | ₩22,361 | ₩21,079 | ₩21,240 | -3.22% | 2.2만 |
|---|
| 2026.07.06 | ₩21,613 | ₩22,494 | ₩20,839 | ₩21,693 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩22,294 | ₩22,294 | ₩21,466 | ₩21,480 | -3.65% | 3.4만 |
|---|
| 2026.07.01 | ₩21,613 | ₩22,748 | ₩21,320 | ₩22,161 | +2.53% | 3만 |
|---|
| 2026.06.30 | ₩20,946 | ₩22,695 | ₩20,946 | ₩21,346 | +1.91% | 2.5만 |
|---|
| 2026.06.29 | ₩20,425 | ₩21,360 | ₩19,838 | ₩21,199 | +3.79% | 3.5만 |
|---|
| 2026.06.26 | ₩18,756 | ₩21,360 | ₩18,756 | ₩20,625 | +9.96% | 43.3만 |
|---|
| 2026.06.25 | ₩19,638 | ₩20,439 | ₩18,703 | ₩18,756 | -4.49% | 3.2만 |
|---|
| 2026.06.24 | ₩20,118 | ₩20,532 | ₩19,704 | ₩19,704 | -2.06% | 2.8만 |
|---|
| 2026.06.23 | ₩20,225 | ₩20,692 | ₩19,424 | ₩20,105 | -0.59% | 2.8만 |
|---|
| 2026.06.22 | ₩20,025 | ₩20,318 | ₩19,891 | ₩20,025 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩19,584 | ₩20,172 | ₩19,477 | ₩20,025 | +2.25% | 2만 |
|---|
| 2026.06.17 | ₩19,731 | ₩20,959 | ₩19,437 | ₩19,584 | -0.74% | 2만 |
|---|
| 2026.06.16 | ₩21,146 | ₩21,146 | ₩20,065 | ₩20,078 | -5.05% | 2.3만 |
|---|
| 2026.06.15 | ₩21,159 | ₩21,466 | ₩20,732 | ₩20,812 | -1.64% | 9.8천 |
|---|
| 2026.06.12 | ₩21,226 | ₩22,027 | ₩20,839 | ₩20,839 | -1.82% | 2.2만 |
|---|
| 2026.06.11 | ₩21,627 | ₩22,027 | ₩21,240 | ₩21,627 | 0.00% | 1.3만 |
|---|
| 2026.06.10 | ₩21,266 | ₩21,533 | ₩21,026 | ₩21,199 | -0.31% | 1.2만 |
|---|
| 2026.06.09 | ₩22,041 | ₩22,041 | ₩20,425 | ₩20,772 | -5.75% | 2.8만 |
|---|
| 2026.06.08 | ₩21,613 | ₩21,627 | ₩20,385 | ₩20,599 | -4.69% | 1.6만 |
|---|
| 2026.06.05 | ₩21,240 | ₩22,428 | ₩20,706 | ₩22,081 | +3.96% | 1.7만 |
|---|
| 2026.06.04 | ₩20,839 | ₩21,306 | ₩20,519 | ₩21,240 | +1.92% | 1.3만 |
|---|
| 2026.06.03 | ₩20,172 | ₩21,360 | ₩20,172 | ₩20,866 | +3.44% | 8.1천 |
|---|
| 2026.06.02 | ₩20,786 | ₩21,974 | ₩20,158 | ₩21,079 | +1.41% | 9.6천 |
|---|
| 2026.06.01 | ₩21,119 | ₩21,119 | ₩20,425 | ₩20,425 | -3.29% | 7.9천 |
|---|
| 2026.05.29 | ₩21,013 | ₩21,013 | ₩20,172 | ₩20,345 | -3.18% | 4.8천 |
|---|
| 2026.05.28 | ₩21,466 | ₩22,094 | ₩20,412 | ₩21,146 | -1.49% | 8.8천 |
|---|
| 2026.05.27 | ₩22,014 | ₩22,014 | ₩20,906 | ₩21,667 | -1.58% | 1.1만 |
|---|
| 2026.05.26 | ₩20,118 | ₩22,441 | ₩19,824 | ₩21,547 | +7.10% | 3.7만 |
|---|
| 2026.05.22 | ₩19,464 | ₩20,265 | ₩19,077 | ₩19,838 | +1.92% | 1만 |
|---|
| 2026.05.21 | ₩21,213 | ₩21,320 | ₩17,675 | ₩18,476 | -12.90% | 3.3만 |
|---|
| 2026.05.20 | ₩20,986 | ₩21,253 | ₩20,786 | ₩21,053 | +0.32% | 7.7천 |
|---|
| 2026.05.19 | ₩20,772 | ₩22,081 | ₩20,692 | ₩21,333 | +2.70% | 1.4만 |
|---|
| 2026.05.18 | ₩21,600 | ₩22,227 | ₩20,412 | ₩21,199 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩23,175 | ₩23,175 | ₩21,520 | ₩21,760 | -6.11% | 9천 |
|---|
| 2026.05.14 | ₩22,628 | ₩23,362 | ₩22,628 | ₩23,269 | +2.83% | 3.2천 |
|---|
| 2026.05.13 | ₩22,922 | ₩23,282 | ₩22,561 | ₩22,721 | -0.87% | 2.3천 |
|---|
| 2026.05.12 | ₩22,241 | ₩22,975 | ₩21,627 | ₩22,561 | +1.44% | 2.7만 |
|---|
| 2026.05.11 | ₩23,202 | ₩23,202 | ₩21,894 | ₩22,241 | -4.14% | 4.7천 |
|---|
| 2026.05.08 | ₩23,028 | ₩23,189 | ₩22,454 | ₩22,761 | -1.16% | 3.7천 |
|---|
| 2026.05.07 | ₩23,242 | ₩23,335 | ₩22,027 | ₩23,189 | -0.23% | 9.6천 |
|---|
| 2026.05.06 | ₩22,695 | ₩23,469 | ₩22,281 | ₩23,175 | +2.12% | 2만 |
|---|
| 2026.05.05 | ₩20,465 | ₩23,229 | ₩20,465 | ₩22,695 | +10.89% | 1.9만 |
|---|
| 2026.05.04 | ₩20,946 | ₩22,081 | ₩20,719 | ₩20,719 | -1.08% | 1.2만 |
|---|
| 2026.05.01 | ₩21,293 | ₩21,693 | ₩20,973 | ₩21,240 | -0.25% | 8천 |
|---|
| 2026.04.30 | ₩21,333 | ₩22,161 | ₩20,679 | ₩21,360 | +0.13% | 6.1천 |
|---|
| 2026.04.29 | ₩20,772 | ₩22,641 | ₩20,679 | ₩21,079 | +1.48% | 1.1만 |
|---|
| 2026.04.28 | ₩22,321 | ₩22,761 | ₩21,920 | ₩22,107 | -0.96% | 7.3천 |
|---|
| 2026.04.27 | ₩22,842 | ₩23,028 | ₩22,000 | ₩22,628 | -0.94% | 1.2만 |
|---|
| 2026.04.24 | ₩22,842 | ₩23,122 | ₩21,493 | ₩22,761 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩23,015 | ₩23,335 | ₩22,561 | ₩23,335 | +1.39% | 9.3천 |
|---|
| 2026.04.22 | ₩23,936 | ₩24,070 | ₩23,082 | ₩23,082 | -3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩25,164 | ₩25,258 | ₩23,576 | ₩23,656 | -5.99% | 2.6만 |
|---|
| 2026.04.20 | ₩24,564 | ₩25,405 | ₩24,564 | ₩25,231 | +2.72% | 1.1만 |
|---|
| 2026.04.17 | ₩24,590 | ₩25,044 | ₩24,337 | ₩25,044 | +1.85% | 1.4만 |
|---|
| 2026.04.16 | ₩24,110 | ₩24,684 | ₩24,110 | ₩24,297 | +0.78% | 1.5만 |
|---|
| 2026.04.15 | ₩24,831 | ₩24,831 | ₩24,043 | ₩24,297 | -2.15% | 5.6천 |
|---|
| 2026.04.14 | ₩25,271 | ₩25,365 | ₩24,030 | ₩24,951 | -1.27% | 1.9만 |
|---|
| 2026.04.13 | ₩24,590 | ₩25,672 | ₩24,497 | ₩25,298 | +2.88% | 2.1만 |
|---|
| 2026.04.10 | ₩25,618 | ₩25,698 | ₩23,776 | ₩24,524 | -4.27% | 2.3만 |
|---|
| 2026.04.09 | ₩25,271 | ₩26,286 | ₩24,724 | ₩25,939 | +2.64% | 2.8만 |
|---|
| 2026.04.08 | ₩25,111 | ₩25,725 | ₩25,058 | ₩25,178 | +0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩25,632 | ₩25,725 | ₩24,710 | ₩25,164 | -1.82% | 1.9만 |
|---|
| 2026.04.06 | ₩26,112 | ₩26,179 | ₩25,204 | ₩25,792 | -1.23% | 5.4만 |
|---|
| 2026.04.02 | ₩25,231 | ₩26,326 | ₩24,977 | ₩26,019 | +3.12% | 4.1만 |
|---|
| 2026.04.01 | ₩25,365 | ₩25,658 | ₩24,657 | ₩25,431 | +0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩23,923 | ₩25,378 | ₩23,562 | ₩25,285 | +5.69% | 3.9만 |
|---|
| 2026.03.30 | ₩22,521 | ₩24,203 | ₩22,521 | ₩23,749 | +5.45% | 4만 |
|---|
| 2026.03.27 | ₩22,094 | ₩22,695 | ₩21,587 | ₩22,468 | +1.69% | 3만 |
|---|
| 2026.03.26 | ₩21,640 | ₩22,561 | ₩21,640 | ₩22,134 | +2.28% | 1.8만 |
|---|
| 2026.03.25 | ₩21,814 | ₩22,267 | ₩21,240 | ₩22,000 | +0.86% | 1만 |
|---|
| 2026.03.24 | ₩20,238 | ₩21,787 | ₩20,198 | ₩21,667 | +7.06% | 1.4만 |
|---|
| 2026.03.23 | ₩21,093 | ₩21,854 | ₩20,252 | ₩20,505 | -2.78% | 5.4만 |
|---|
| 2026.03.20 | ₩21,720 | ₩22,161 | ₩20,906 | ₩21,093 | -2.89% | 4만 |
|---|
| 2026.03.19 | ₩20,158 | ₩22,014 | ₩18,743 | ₩22,014 | +9.21% | 5.5만 |
|---|
| 2026.03.18 | ₩19,130 | ₩21,693 | ₩19,104 | ₩20,318 | +6.21% | 11.8만 |
|---|
| 2026.03.17 | ₩16,100 | ₩19,491 | ₩16,100 | ₩19,104 | +18.66% | 9.1만 |
|---|
| 2026.03.16 | ₩15,833 | ₩15,833 | ₩15,352 | ₩15,486 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩15,753 | ₩16,434 | ₩15,486 | ₩15,753 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩15,352 | ₩15,539 | ₩15,286 | ₩15,539 | +1.22% | 5.3천 |
|---|
| 2026.03.11 | ₩15,512 | ₩15,553 | ₩15,406 | ₩15,486 | -0.17% | 1.2만 |
|---|
| 2026.03.10 | ₩15,352 | ₩15,739 | ₩15,352 | ₩15,553 | +1.30% | 6천 |
|---|
| 2026.03.09 | ₩15,152 | ₩15,593 | ₩14,872 | ₩15,406 | +1.67% | 2.3만 |
|---|
| 2026.03.06 | ₩15,553 | ₩15,553 | ₩15,072 | ₩15,419 | -0.86% | 7.2만 |
|---|
| 2026.03.05 | ₩15,486 | ₩15,619 | ₩15,165 | ₩15,419 | -0.43% | 7.4천 |
|---|
| 2026.03.04 | ₩15,326 | ₩15,753 | ₩15,326 | ₩15,392 | +0.44% | 8.5천 |
|---|
| 2026.03.03 | ₩15,192 | ₩15,419 | ₩15,179 | ₩15,352 | +1.05% | 6.9천 |
|---|
| 2026.03.02 | ₩15,299 | ₩15,619 | ₩15,045 | ₩15,219 | -0.52% | 9.1천 |
|---|
| 2026.02.27 | ₩15,245 | ₩15,673 | ₩15,192 | ₩15,579 | +2.19% | 1.2만 |
|---|
| 2026.02.26 | ₩15,419 | ₩15,459 | ₩14,818 | ₩15,286 | -0.87% | 1.6만 |
|---|
| 2026.02.25 | ₩15,459 | ₩15,486 | ₩15,352 | ₩15,352 | -0.69% | 8천 |
|---|
| 2026.02.24 | ₩15,593 | ₩15,593 | ₩15,352 | ₩15,486 | -0.68% | 5천 |
|---|
| 2026.02.23 | ₩15,339 | ₩15,860 | ₩15,339 | ₩15,406 | +0.44% | 1.1만 |
|---|
| 2026.02.20 | ₩15,339 | ₩15,606 | ₩15,339 | ₩15,352 | +0.09% | 9.8천 |
|---|
| 2026.02.19 | ₩15,366 | ₩15,446 | ₩15,352 | ₩15,352 | -0.09% | 5.7천 |
|---|
| 2026.02.18 | ₩15,352 | ₩15,512 | ₩15,312 | ₩15,312 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩15,312 | ₩15,753 | ₩14,818 | ₩15,352 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩15,165 | ₩15,539 | ₩14,912 | ₩15,165 | 0.00% | 7.5천 |
|---|
| 2026.02.12 | ₩15,219 | ₩15,726 | ₩14,805 | ₩14,952 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩15,232 | ₩15,446 | ₩15,059 | ₩15,059 | -1.14% | 1.1만 |
|---|
| 2026.02.10 | ₩15,366 | ₩15,432 | ₩14,978 | ₩15,339 | -0.17% | 5천 |
|---|
| 2026.02.09 | ₩15,379 | ₩15,526 | ₩15,139 | ₩15,339 | -0.26% | 6.1천 |
|---|
| 2026.02.06 | ₩15,152 | ₩15,566 | ₩15,152 | ₩15,165 | +0.09% | 8천 |
|---|
| 2026.02.05 | ₩15,139 | ₩15,419 | ₩14,778 | ₩15,112 | -0.18% | 1.4만 |
|---|
| 2026.02.04 | ₩14,898 | ₩15,326 | ₩14,551 | ₩15,139 | +1.61% | 8.8천 |
|---|
| 2026.02.03 | ₩14,952 | ₩15,219 | ₩14,832 | ₩14,938 | -0.09% | 5.2천 |
|---|
| 2026.02.02 | ₩14,591 | ₩15,432 | ₩14,551 | ₩14,885 | +2.01% | 1.3만 |
|---|
| 2026.01.30 | ₩14,912 | ₩15,272 | ₩14,605 | ₩14,698 | -1.43% | 1.1만 |
|---|
| 2026.01.29 | ₩15,245 | ₩15,245 | ₩14,872 | ₩14,925 | -2.10% | 3.8천 |
|---|
| 2026.01.28 | ₩18,036 | ₩18,182 | ₩14,872 | ₩15,326 | -15.03% | 5천 |
|---|
| 2026.01.27 | ₩15,432 | ₩15,886 | ₩14,778 | ₩15,432 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩15,726 | ₩15,726 | ₩15,432 | ₩15,432 | -1.87% | 6.5천 |
|---|
| 2026.01.23 | ₩16,100 | ₩16,127 | ₩15,512 | ₩15,860 | -1.49% | 1.1만 |
|---|
| 2026.01.22 | ₩15,072 | ₩16,821 | ₩14,952 | ₩16,100 | +6.82% | 3.4만 |
|---|
| 2026.01.21 | ₩14,351 | ₩15,432 | ₩14,164 | ₩14,978 | +4.37% | 4.9만 |
|---|
| 2026.01.20 | ₩14,778 | ₩14,885 | ₩14,097 | ₩14,231 | -3.70% | 2.6만 |
|---|
| 2026.01.16 | ₩15,045 | ₩15,312 | ₩14,872 | ₩14,872 | -1.15% | 8천 |
|---|
| 2026.01.15 | ₩15,165 | ₩15,619 | ₩15,059 | ₩15,125 | -0.26% | 7.7천 |
|---|
| 2026.01.14 | ₩15,219 | ₩15,486 | ₩15,165 | ₩15,165 | -0.35% | 9.8천 |
|---|
| 2026.01.13 | ₩15,953 | ₩16,354 | ₩15,286 | ₩15,299 | -4.10% | 1.3만 |
|---|
| 2026.01.12 | ₩15,953 | ₩16,487 | ₩15,886 | ₩16,020 | +0.42% | 1.7만 |
|---|
| 2026.01.09 | ₩15,886 | ₩16,313 | ₩15,045 | ₩16,167 | +1.76% | 3.2만 |
|---|
| 2026.01.08 | ₩15,846 | ₩16,474 | ₩15,846 | ₩15,900 | +0.34% | 7.8천 |
|---|
| 2026.01.07 | ₩16,420 | ₩16,554 | ₩16,087 | ₩16,087 | -2.03% | 1.3만 |
|---|
| 2026.01.06 | ₩15,820 | ₩16,540 | ₩15,539 | ₩16,300 | +3.04% | 1.5만 |
|---|
| 2026.01.05 | ₩15,966 | ₩16,033 | ₩15,579 | ₩15,753 | -1.34% | 3.4만 |
|---|
| 2026.01.02 | ₩15,699 | ₩16,167 | ₩15,579 | ₩15,980 | +1.79% | 8.4천 |
|---|
| 2025.12.31 | ₩15,205 | ₩16,087 | ₩14,992 | ₩15,512 | +2.02% | 2.2만 |
|---|
| 2025.12.30 | ₩15,512 | ₩15,512 | ₩14,952 | ₩15,125 | -2.50% | 1.7만 |
|---|
| 2025.12.29 | ₩14,578 | ₩15,566 | ₩14,351 | ₩15,526 | +6.50% | 3만 |
|---|
| 2025.12.26 | ₩13,817 | ₩14,832 | ₩13,537 | ₩14,565 | +5.41% | 4.7만 |
|---|
| 2025.12.24 | ₩14,258 | ₩14,324 | ₩13,737 | ₩13,817 | -3.09% | 8.9만 |
|---|
| 2025.12.23 | ₩15,019 | ₩15,232 | ₩13,590 | ₩14,258 | -5.07% | 9.7만 |
|---|
| 2025.12.22 | ₩15,993 | ₩16,273 | ₩14,725 | ₩14,792 | -7.51% | 7.6만 |
|---|
| 2025.12.19 | ₩16,527 | ₩16,914 | ₩15,753 | ₩15,766 | -4.60% | 3.3만 |
|---|
| 2025.12.18 | ₩17,221 | ₩17,475 | ₩16,420 | ₩16,741 | -2.79% | 3.3만 |
|---|
| 2025.12.17 | ₩17,208 | ₩17,635 | ₩16,607 | ₩17,048 | -0.93% | 4.3만 |
|---|
| 2025.12.16 | ₩17,355 | ₩17,648 | ₩16,701 | ₩16,941 | -2.38% | 1.3만 |
|---|
| 2025.12.15 | ₩17,568 | ₩17,822 | ₩17,355 | ₩17,662 | +0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩17,769 | ₩18,356 | ₩17,088 | ₩17,154 | -3.46% | 2.2만 |
|---|
| 2025.12.11 | ₩17,688 | ₩18,222 | ₩17,502 | ₩18,022 | +1.89% | 3.4만 |
|---|
| 2025.12.10 | ₩18,343 | ₩18,489 | ₩17,915 | ₩17,915 | -2.33% | 1.1만 |
|---|
| 2025.12.09 | ₩18,343 | ₩18,810 | ₩18,343 | ₩18,489 | +0.80% | 9.9천 |
|---|
| 2025.12.08 | ₩18,303 | ₩18,957 | ₩18,169 | ₩18,476 | +0.95% | 1.5만 |
|---|
| 2025.12.05 | ₩18,249 | ₩18,756 | ₩18,036 | ₩18,062 | -1.02% | 2.5만 |
|---|
| 2025.12.04 | ₩18,263 | ₩18,663 | ₩18,116 | ₩18,369 | +0.58% | 6.3천 |
|---|
| 2025.12.03 | ₩17,929 | ₩18,449 | ₩17,608 | ₩18,009 | +0.45% | 3.9만 |
|---|
| 2025.12.02 | ₩18,062 | ₩18,236 | ₩17,809 | ₩17,929 | -0.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,076 | ₩18,116 | ₩17,488 | ₩17,955 | -0.66% | 2.2만 |
|---|
| 2025.11.28 | ₩18,249 | ₩18,249 | ₩17,849 | ₩18,222 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩18,436 | ₩18,797 | ₩18,009 | ₩18,116 | -1.74% | 2.9만 |
|---|
| 2025.11.25 | ₩18,276 | ₩18,409 | ₩17,835 | ₩18,222 | -0.29% | 3.5만 |
|---|
| 2025.11.24 | ₩18,596 | ₩18,650 | ₩17,395 | ₩18,209 | -2.08% | 2.7만 |
|---|
| 2025.11.21 | ₩18,236 | ₩18,663 | ₩17,996 | ₩18,596 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩18,263 | ₩19,144 | ₩17,381 | ₩17,982 | -1.54% | 2.4만 |
|---|
| 2025.11.19 | ₩17,034 | ₩18,596 | ₩16,981 | ₩17,955 | +5.41% | 3.4만 |
|---|
| 2025.11.18 | ₩17,114 | ₩17,542 | ₩16,794 | ₩17,101 | -0.08% | 5.1만 |
|---|
| 2025.11.17 | ₩20,465 | ₩20,465 | ₩16,594 | ₩17,315 | -15.39% | 7.3만 |
|---|
| 2025.11.14 | ₩19,744 | ₩20,986 | ₩19,371 | ₩20,706 | +4.87% | 1.2만 |
|---|
| 2025.11.13 | ₩21,760 | ₩21,760 | ₩19,624 | ₩20,118 | -7.55% | 2.9만 |
|---|
| 2025.11.12 | ₩22,641 | ₩22,761 | ₩21,119 | ₩22,094 | -2.42% | 2.6만 |
|---|
| 2025.11.11 | ₩20,772 | ₩22,615 | ₩20,612 | ₩22,481 | +8.23% | 4.3만 |
|---|
| 2025.11.10 | ₩20,892 | ₩21,360 | ₩20,398 | ₩21,146 | +1.21% | 3만 |
|---|
| 2025.11.07 | ₩19,397 | ₩20,919 | ₩19,157 | ₩20,892 | +7.71% | 1.4만 |
|---|
| 2025.11.06 | ₩20,011 | ₩20,292 | ₩19,357 | ₩19,891 | -0.60% | 4.3만 |
|---|
| 2025.11.05 | ₩18,730 | ₩20,025 | ₩18,530 | ₩20,011 | +6.84% | 2.7만 |
|---|
| 2025.11.04 | ₩18,369 | ₩18,930 | ₩18,222 | ₩18,396 | +0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩17,835 | ₩18,930 | ₩17,715 | ₩18,863 | +5.76% | 1.8만 |
|---|
| 2025.10.31 | ₩18,303 | ₩18,396 | ₩17,315 | ₩17,835 | -2.55% | 6.3천 |
|---|
| 2025.10.30 | ₩18,703 | ₩18,743 | ₩18,022 | ₩18,423 | -1.50% | 6.9천 |
|---|
| 2025.10.29 | ₩19,357 | ₩19,678 | ₩19,023 | ₩19,023 | -1.72% | 9.5천 |
|---|
| 2025.10.28 | ₩18,837 | ₩19,557 | ₩18,636 | ₩19,357 | +2.76% | 1.5만 |
|---|
| 2025.10.27 | ₩19,784 | ₩19,811 | ₩18,917 | ₩19,184 | -3.04% | 9.8천 |
|---|
| 2025.10.24 | ₩19,571 | ₩19,798 | ₩18,837 | ₩19,638 | +0.34% | 1.1만 |
|---|
| 2025.10.23 | ₩19,224 | ₩19,971 | ₩18,209 | ₩19,224 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩18,970 | ₩19,477 | ₩18,703 | ₩19,477 | +2.67% | 7.5천 |
|---|
| 2025.10.21 | ₩19,357 | ₩19,744 | ₩18,356 | ₩19,184 | -0.90% | 7.9만 |
|---|
| 2025.10.20 | ₩18,476 | ₩19,918 | ₩18,316 | ₩19,331 | +4.62% | 16.2만 |
|---|
| 2025.10.17 | ₩18,049 | ₩18,810 | ₩16,968 | ₩18,316 | +1.48% | 3.1만 |
|---|
| 2025.10.16 | ₩18,716 | ₩19,023 | ₩17,555 | ₩17,702 | -5.42% | 1.1만 |
|---|
| 2025.10.15 | ₩18,863 | ₩19,744 | ₩18,289 | ₩18,890 | +0.14% | 2.1만 |
|---|
| 2025.10.14 | ₩18,263 | ₩19,290 | ₩18,009 | ₩18,863 | +3.29% | 1.7만 |
|---|
| 2025.10.13 | ₩18,743 | ₩18,850 | ₩18,049 | ₩18,316 | -2.28% | 2만 |
|---|
| 2025.10.10 | ₩17,929 | ₩18,890 | ₩17,835 | ₩18,703 | +4.32% | 3.1만 |
|---|