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 | ₩25,393 | ₩26,155 | ₩24,605 | ₩25,006 | -1.53% | 2.5만 |
| 2026.10.08 | ₩24,965 | ₩25,393 | ₩24,645 | ₩24,792 | -0.70% | 2.2만 |
| 2026.10.07 | ₩25,072 | ₩25,527 | ₩24,578 | ₩25,153 | +0.32% | 5.6만 |
| 2026.10.06 | ₩25,620 | ₩25,928 | ₩24,818 | ₩25,059 | -2.19% | 1.8만 |
| 2026.10.05 | ₩25,246 | ₩26,636 | ₩24,952 | ₩25,620 | +1.48% | 3.3만 |
| 2026.10.02 | ₩25,460 | ₩25,941 | ₩24,925 | ₩25,086 | -1.47% | 2.3만 |
| 2026.10.01 | ₩25,393 | ₩26,061 | ₩24,738 | ₩25,433 | +0.16% | 4.7만 |
| 2026.09.30 | ₩25,954 | ₩26,302 | ₩25,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,300 |
| -2.52% |
| 4만 |
| 2026.09.29 | ₩26,075 | ₩26,422 | ₩25,620 | ₩25,995 | -0.31% | 4.8만 |
|---|
| 2026.09.28 | ₩26,021 | ₩26,783 | ₩25,500 | ₩26,101 | +0.31% | 5만 |
|---|
| 2026.09.25 | ₩26,061 | ₩26,863 | ₩25,834 | ₩25,834 | -0.87% | 2.8만 |
|---|
| 2026.09.24 | ₩26,476 | ₩27,171 | ₩25,928 | ₩25,928 | -2.07% | 5.1만 |
|---|
| 2026.09.23 | ₩27,037 | ₩27,398 | ₩26,075 | ₩26,329 | -2.62% | 7만 |
|---|
| 2026.09.22 | ₩27,558 | ₩28,120 | ₩27,237 | ₩27,451 | -0.39% | 3.2만 |
|---|
| 2026.09.21 | ₩28,013 | ₩28,320 | ₩26,823 | ₩26,823 | -4.25% | 3.4만 |
|---|
| 2026.09.18 | ₩26,877 | ₩28,708 | ₩26,877 | ₩28,160 | +4.77% | 7.3만 |
|---|
| 2026.09.17 | ₩27,371 | ₩28,066 | ₩26,877 | ₩27,090 | -1.03% | 2.6만 |
|---|
| 2026.09.16 | ₩27,197 | ₩28,146 | ₩26,837 | ₩26,930 | -0.98% | 6.8만 |
|---|
| 2026.09.15 | ₩25,433 | ₩27,117 | ₩25,433 | ₩27,050 | +6.36% | 6.2만 |
|---|
| 2026.09.14 | ₩26,730 | ₩26,943 | ₩25,674 | ₩25,674 | -3.95% | 2.6만 |
|---|
| 2026.09.11 | ₩28,480 | ₩28,667 | ₩26,596 | ₩26,823 | -5.82% | 3.9만 |
|---|
| 2026.09.10 | ₩27,652 | ₩29,496 | ₩27,398 | ₩28,079 | +1.55% | 7.3만 |
|---|
| 2026.09.09 | ₩29,135 | ₩29,135 | ₩27,064 | ₩27,612 | -5.23% | 12.7만 |
|---|
| 2026.09.08 | ₩28,320 | ₩28,627 | ₩27,451 | ₩28,026 | -1.04% | 4만 |
|---|
| 2026.09.04 | ₩28,160 | ₩28,988 | ₩27,251 | ₩28,267 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩26,730 | ₩28,454 | ₩26,128 | ₩27,986 | +4.70% | 6만 |
|---|
| 2026.09.02 | ₩27,558 | ₩27,719 | ₩26,703 | ₩26,756 | -2.91% | 2.4만 |
|---|
| 2026.09.01 | ₩26,355 | ₩27,425 | ₩25,981 | ₩26,516 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩26,529 | ₩27,785 | ₩26,208 | ₩26,409 | -0.45% | 6.1만 |
|---|
| 2026.08.28 | ₩27,131 | ₩27,131 | ₩25,981 | ₩26,796 | -1.23% | 4.7만 |
|---|
| 2026.08.27 | ₩26,075 | ₩27,264 | ₩25,687 | ₩26,556 | +1.85% | 2.7만 |
|---|
| 2026.08.26 | ₩26,088 | ₩26,395 | ₩25,206 | ₩26,048 | -0.15% | 3.7만 |
|---|
| 2026.08.25 | ₩23,789 | ₩26,208 | ₩23,723 | ₩26,088 | +9.66% | 9만 |
|---|
| 2026.08.24 | ₩24,538 | ₩24,685 | ₩23,348 | ₩23,602 | -3.81% | 4.5만 |
|---|
| 2026.08.21 | ₩24,818 | ₩24,859 | ₩24,137 | ₩24,431 | -1.56% | 1.4만 |
|---|
| 2026.08.20 | ₩25,620 | ₩26,583 | ₩24,805 | ₩24,805 | -3.18% | 2.8만 |
|---|
| 2026.08.19 | ₩25,246 | ₩26,690 | ₩25,206 | ₩25,340 | +0.37% | 2.2만 |
|---|
| 2026.08.18 | ₩24,939 | ₩25,607 | ₩24,391 | ₩25,473 | +2.14% | 3.6만 |
|---|
| 2026.08.17 | ₩23,549 | ₩25,380 | ₩23,549 | ₩25,086 | +6.53% | 7만 |
|---|
| 2026.08.14 | ₩22,560 | ₩23,134 | ₩21,785 | ₩22,760 | +0.89% | 2.5만 |
|---|
| 2026.08.13 | ₩22,039 | ₩24,618 | ₩21,557 | ₩22,560 | +2.37% | 10.4만 |
|---|
| 2026.08.12 | ₩20,047 | ₩20,408 | ₩19,713 | ₩19,847 | -1.00% | 8.1천 |
|---|
| 2026.08.11 | ₩20,061 | ₩20,248 | ₩19,793 | ₩19,873 | -0.93% | 1.3만 |
|---|
| 2026.08.10 | ₩19,673 | ₩20,381 | ₩19,366 | ₩20,074 | +2.04% | 2.3만 |
|---|
| 2026.08.07 | ₩20,288 | ₩20,288 | ₩19,807 | ₩19,980 | -1.52% | 7.7천 |
|---|
| 2026.08.06 | ₩20,622 | ₩20,715 | ₩19,914 | ₩20,074 | -2.66% | 1.2만 |
|---|
| 2026.08.05 | ₩20,756 | ₩21,170 | ₩20,261 | ₩20,662 | -0.45% | 1만 |
|---|
| 2026.08.04 | ₩19,299 | ₩20,502 | ₩19,299 | ₩20,475 | +6.09% | 2.6만 |
|---|
| 2026.08.03 | ₩18,844 | ₩19,887 | ₩18,844 | ₩19,299 | +2.41% | 3.1만 |
|---|
| 2026.07.31 | ₩19,112 | ₩19,967 | ₩18,818 | ₩18,844 | -1.40% | 4.2만 |
|---|
| 2026.07.30 | ₩19,927 | ₩20,341 | ₩19,045 | ₩19,646 | -1.41% | 2.1만 |
|---|
| 2026.07.29 | ₩20,568 | ₩20,568 | ₩19,379 | ₩19,833 | -3.57% | 4.1만 |
|---|
| 2026.07.28 | ₩19,807 | ₩20,769 | ₩19,700 | ₩20,395 | +2.97% | 3.8만 |
|---|
| 2026.07.27 | ₩20,167 | ₩20,381 | ₩19,620 | ₩20,181 | +0.07% | 2.1만 |
|---|
| 2026.07.24 | ₩20,408 | ₩20,555 | ₩19,807 | ₩19,807 | -2.95% | 1.7만 |
|---|
| 2026.07.23 | ₩19,927 | ₩20,756 | ₩19,579 | ₩20,154 | +1.14% | 4만 |
|---|
| 2026.07.22 | ₩20,836 | ₩20,956 | ₩20,114 | ₩20,114 | -3.46% | 3.3만 |
|---|
| 2026.07.21 | ₩20,301 | ₩21,183 | ₩20,221 | ₩20,635 | +1.65% | 6.2만 |
|---|
| 2026.07.20 | ₩21,050 | ₩21,050 | ₩20,127 | ₩20,154 | -4.25% | 3.6만 |
|---|
| 2026.07.17 | ₩21,063 | ₩21,651 | ₩21,050 | ₩21,050 | -0.06% | 1.6만 |
|---|
| 2026.07.16 | ₩21,050 | ₩22,386 | ₩21,050 | ₩21,250 | +0.95% | 3만 |
|---|
| 2026.07.15 | ₩21,544 | ₩22,039 | ₩20,649 | ₩21,384 | -0.74% | 2.7만 |
|---|
| 2026.07.14 | ₩20,756 | ₩21,798 | ₩20,756 | ₩21,437 | +3.28% | 2.6만 |
|---|
| 2026.07.13 | ₩20,528 | ₩20,822 | ₩20,528 | ₩20,568 | +0.20% | 7천 |
|---|
| 2026.07.10 | ₩21,317 | ₩21,410 | ₩20,341 | ₩20,715 | -2.82% | 4.1만 |
|---|
| 2026.07.09 | ₩20,502 | ₩21,063 | ₩20,502 | ₩21,009 | +2.48% | 5.7천 |
|---|
| 2026.07.08 | ₩21,143 | ₩21,237 | ₩20,381 | ₩21,036 | -0.51% | 2.3만 |
|---|
| 2026.07.07 | ₩21,972 | ₩22,386 | ₩21,103 | ₩21,263 | -3.22% | 2.2만 |
|---|
| 2026.07.06 | ₩21,638 | ₩22,520 | ₩20,862 | ₩21,718 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩22,319 | ₩22,319 | ₩21,491 | ₩21,504 | -3.65% | 3.4만 |
|---|
| 2026.07.01 | ₩21,638 | ₩22,774 | ₩21,344 | ₩22,186 | +2.53% | 3만 |
|---|
| 2026.06.30 | ₩20,969 | ₩22,720 | ₩20,969 | ₩21,370 | +1.91% | 2.5만 |
|---|
| 2026.06.29 | ₩20,448 | ₩21,384 | ₩19,860 | ₩21,223 | +3.79% | 3.5만 |
|---|
| 2026.06.26 | ₩18,778 | ₩21,384 | ₩18,778 | ₩20,649 | +9.96% | 43.3만 |
|---|
| 2026.06.25 | ₩19,660 | ₩20,462 | ₩18,724 | ₩18,778 | -4.49% | 3.2만 |
|---|
| 2026.06.24 | ₩20,141 | ₩20,555 | ₩19,726 | ₩19,726 | -2.06% | 2.8만 |
|---|
| 2026.06.23 | ₩20,248 | ₩20,715 | ₩19,446 | ₩20,127 | -0.59% | 2.8만 |
|---|
| 2026.06.22 | ₩20,047 | ₩20,341 | ₩19,914 | ₩20,047 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩19,606 | ₩20,194 | ₩19,499 | ₩20,047 | +2.25% | 2만 |
|---|
| 2026.06.17 | ₩19,753 | ₩20,983 | ₩19,459 | ₩19,606 | -0.74% | 2만 |
|---|
| 2026.06.16 | ₩21,170 | ₩21,170 | ₩20,087 | ₩20,101 | -5.05% | 2.3만 |
|---|
| 2026.06.15 | ₩21,183 | ₩21,491 | ₩20,756 | ₩20,836 | -1.64% | 9.8천 |
|---|
| 2026.06.12 | ₩21,250 | ₩22,052 | ₩20,862 | ₩20,862 | -1.82% | 2.2만 |
|---|
| 2026.06.11 | ₩21,651 | ₩22,052 | ₩21,263 | ₩21,651 | 0.00% | 1.3만 |
|---|
| 2026.06.10 | ₩21,290 | ₩21,557 | ₩21,050 | ₩21,223 | -0.31% | 1.2만 |
|---|
| 2026.06.09 | ₩22,065 | ₩22,065 | ₩20,448 | ₩20,796 | -5.75% | 2.8만 |
|---|
| 2026.06.08 | ₩21,638 | ₩21,651 | ₩20,408 | ₩20,622 | -4.69% | 1.6만 |
|---|
| 2026.06.05 | ₩21,263 | ₩22,453 | ₩20,729 | ₩22,105 | +3.96% | 1.7만 |
|---|
| 2026.06.04 | ₩20,862 | ₩21,330 | ₩20,542 | ₩21,263 | +1.92% | 1.3만 |
|---|
| 2026.06.03 | ₩20,194 | ₩21,384 | ₩20,194 | ₩20,889 | +3.44% | 8.1천 |
|---|
| 2026.06.02 | ₩20,809 | ₩21,998 | ₩20,181 | ₩21,103 | +1.41% | 9.6천 |
|---|
| 2026.06.01 | ₩21,143 | ₩21,143 | ₩20,448 | ₩20,448 | -3.29% | 7.9천 |
|---|
| 2026.05.29 | ₩21,036 | ₩21,036 | ₩20,194 | ₩20,368 | -3.18% | 4.8천 |
|---|
| 2026.05.28 | ₩21,491 | ₩22,119 | ₩20,435 | ₩21,170 | -1.49% | 8.8천 |
|---|
| 2026.05.27 | ₩22,039 | ₩22,039 | ₩20,929 | ₩21,691 | -1.58% | 1.1만 |
|---|
| 2026.05.26 | ₩20,141 | ₩22,466 | ₩19,847 | ₩21,571 | +7.10% | 3.7만 |
|---|
| 2026.05.22 | ₩19,486 | ₩20,288 | ₩19,098 | ₩19,860 | +1.92% | 1만 |
|---|
| 2026.05.21 | ₩21,237 | ₩21,344 | ₩17,695 | ₩18,497 | -12.90% | 3.3만 |
|---|
| 2026.05.20 | ₩21,009 | ₩21,277 | ₩20,809 | ₩21,076 | +0.32% | 7.7천 |
|---|
| 2026.05.19 | ₩20,796 | ₩22,105 | ₩20,715 | ₩21,357 | +2.70% | 1.4만 |
|---|
| 2026.05.18 | ₩21,624 | ₩22,252 | ₩20,435 | ₩21,223 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩23,201 | ₩23,201 | ₩21,544 | ₩21,785 | -6.11% | 9천 |
|---|
| 2026.05.14 | ₩22,653 | ₩23,388 | ₩22,653 | ₩23,295 | +2.83% | 3.2천 |
|---|
| 2026.05.13 | ₩22,947 | ₩23,308 | ₩22,587 | ₩22,747 | -0.87% | 2.3천 |
|---|
| 2026.05.12 | ₩22,266 | ₩23,001 | ₩21,651 | ₩22,587 | +1.44% | 2.7만 |
|---|
| 2026.05.11 | ₩23,228 | ₩23,228 | ₩21,918 | ₩22,266 | -4.14% | 4.7천 |
|---|
| 2026.05.08 | ₩23,054 | ₩23,215 | ₩22,480 | ₩22,787 | -1.16% | 3.7천 |
|---|
| 2026.05.07 | ₩23,268 | ₩23,362 | ₩22,052 | ₩23,215 | -0.23% | 9.6천 |
|---|
| 2026.05.06 | ₩22,720 | ₩23,495 | ₩22,306 | ₩23,201 | +2.12% | 2만 |
|---|
| 2026.05.05 | ₩20,488 | ₩23,255 | ₩20,488 | ₩22,720 | +10.89% | 1.9만 |
|---|
| 2026.05.04 | ₩20,969 | ₩22,105 | ₩20,742 | ₩20,742 | -1.08% | 1.2만 |
|---|
| 2026.05.01 | ₩21,317 | ₩21,718 | ₩20,996 | ₩21,263 | -0.25% | 8천 |
|---|
| 2026.04.30 | ₩21,357 | ₩22,186 | ₩20,702 | ₩21,384 | +0.13% | 6.1천 |
|---|
| 2026.04.29 | ₩20,796 | ₩22,667 | ₩20,702 | ₩21,103 | +1.48% | 1.1만 |
|---|
| 2026.04.28 | ₩22,346 | ₩22,787 | ₩21,945 | ₩22,132 | -0.96% | 7.3천 |
|---|
| 2026.04.27 | ₩22,867 | ₩23,054 | ₩22,025 | ₩22,653 | -0.94% | 1.2만 |
|---|
| 2026.04.24 | ₩22,867 | ₩23,148 | ₩21,517 | ₩22,787 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩23,041 | ₩23,362 | ₩22,587 | ₩23,362 | +1.39% | 9.3천 |
|---|
| 2026.04.22 | ₩23,963 | ₩24,097 | ₩23,108 | ₩23,108 | -3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩25,193 | ₩25,286 | ₩23,602 | ₩23,682 | -5.99% | 2.6만 |
|---|
| 2026.04.20 | ₩24,591 | ₩25,433 | ₩24,591 | ₩25,259 | +2.72% | 1.1만 |
|---|
| 2026.04.17 | ₩24,618 | ₩25,072 | ₩24,364 | ₩25,072 | +1.85% | 1.4만 |
|---|
| 2026.04.16 | ₩24,137 | ₩24,712 | ₩24,137 | ₩24,324 | +0.78% | 1.5만 |
|---|
| 2026.04.15 | ₩24,859 | ₩24,859 | ₩24,070 | ₩24,324 | -2.15% | 5.6천 |
|---|
| 2026.04.14 | ₩25,300 | ₩25,393 | ₩24,057 | ₩24,979 | -1.27% | 1.9만 |
|---|
| 2026.04.13 | ₩24,618 | ₩25,701 | ₩24,524 | ₩25,326 | +2.88% | 2.1만 |
|---|
| 2026.04.10 | ₩25,647 | ₩25,727 | ₩23,803 | ₩24,551 | -4.27% | 2.3만 |
|---|
| 2026.04.09 | ₩25,300 | ₩26,315 | ₩24,752 | ₩25,968 | +2.64% | 2.8만 |
|---|
| 2026.04.08 | ₩25,139 | ₩25,754 | ₩25,086 | ₩25,206 | +0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩25,660 | ₩25,754 | ₩24,738 | ₩25,193 | -1.82% | 1.9만 |
|---|
| 2026.04.06 | ₩26,142 | ₩26,208 | ₩25,233 | ₩25,821 | -1.23% | 5.4만 |
|---|
| 2026.04.02 | ₩25,259 | ₩26,355 | ₩25,006 | ₩26,048 | +3.12% | 4.1만 |
|---|
| 2026.04.01 | ₩25,393 | ₩25,687 | ₩24,685 | ₩25,460 | +0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩23,950 | ₩25,406 | ₩23,589 | ₩25,313 | +5.69% | 3.9만 |
|---|
| 2026.03.30 | ₩22,546 | ₩24,230 | ₩22,546 | ₩23,776 | +5.45% | 4만 |
|---|
| 2026.03.27 | ₩22,119 | ₩22,720 | ₩21,611 | ₩22,493 | +1.69% | 3만 |
|---|
| 2026.03.26 | ₩21,664 | ₩22,587 | ₩21,664 | ₩22,159 | +2.28% | 1.8만 |
|---|
| 2026.03.25 | ₩21,838 | ₩22,292 | ₩21,263 | ₩22,025 | +0.86% | 1만 |
|---|
| 2026.03.24 | ₩20,261 | ₩21,811 | ₩20,221 | ₩21,691 | +7.06% | 1.4만 |
|---|
| 2026.03.23 | ₩21,116 | ₩21,878 | ₩20,274 | ₩20,528 | -2.78% | 5.4만 |
|---|
| 2026.03.20 | ₩21,745 | ₩22,186 | ₩20,929 | ₩21,116 | -2.89% | 4만 |
|---|
| 2026.03.19 | ₩20,181 | ₩22,039 | ₩18,764 | ₩22,039 | +9.21% | 5.5만 |
|---|
| 2026.03.18 | ₩19,152 | ₩21,718 | ₩19,125 | ₩20,341 | +6.21% | 11.8만 |
|---|
| 2026.03.17 | ₩16,118 | ₩19,513 | ₩16,118 | ₩19,125 | +18.66% | 9.1만 |
|---|
| 2026.03.16 | ₩15,851 | ₩15,851 | ₩15,370 | ₩15,503 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩15,770 | ₩16,452 | ₩15,503 | ₩15,770 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩15,370 | ₩15,557 | ₩15,303 | ₩15,557 | +1.22% | 5.3천 |
|---|
| 2026.03.11 | ₩15,530 | ₩15,570 | ₩15,423 | ₩15,503 | -0.17% | 1.2만 |
|---|
| 2026.03.10 | ₩15,370 | ₩15,757 | ₩15,370 | ₩15,570 | +1.30% | 6천 |
|---|
| 2026.03.09 | ₩15,169 | ₩15,610 | ₩14,888 | ₩15,423 | +1.67% | 2.3만 |
|---|
| 2026.03.06 | ₩15,570 | ₩15,570 | ₩15,089 | ₩15,436 | -0.86% | 7.2만 |
|---|
| 2026.03.05 | ₩15,503 | ₩15,637 | ₩15,182 | ₩15,436 | -0.43% | 7.4천 |
|---|
| 2026.03.04 | ₩15,343 | ₩15,770 | ₩15,343 | ₩15,410 | +0.44% | 8.5천 |
|---|
| 2026.03.03 | ₩15,209 | ₩15,436 | ₩15,196 | ₩15,370 | +1.05% | 6.9천 |
|---|
| 2026.03.02 | ₩15,316 | ₩15,637 | ₩15,062 | ₩15,236 | -0.52% | 9.1천 |
|---|
| 2026.02.27 | ₩15,263 | ₩15,690 | ₩15,209 | ₩15,597 | +2.19% | 1.2만 |
|---|
| 2026.02.26 | ₩15,436 | ₩15,476 | ₩14,835 | ₩15,303 | -0.87% | 1.6만 |
|---|
| 2026.02.25 | ₩15,476 | ₩15,503 | ₩15,370 | ₩15,370 | -0.69% | 8천 |
|---|
| 2026.02.24 | ₩15,610 | ₩15,610 | ₩15,370 | ₩15,503 | -0.68% | 5천 |
|---|
| 2026.02.23 | ₩15,356 | ₩15,877 | ₩15,356 | ₩15,423 | +0.44% | 1.1만 |
|---|
| 2026.02.20 | ₩15,356 | ₩15,623 | ₩15,356 | ₩15,370 | +0.09% | 9.8천 |
|---|
| 2026.02.19 | ₩15,383 | ₩15,463 | ₩15,370 | ₩15,370 | -0.09% | 5.7천 |
|---|
| 2026.02.18 | ₩15,370 | ₩15,530 | ₩15,329 | ₩15,329 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩15,329 | ₩15,770 | ₩14,835 | ₩15,370 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩15,182 | ₩15,557 | ₩14,928 | ₩15,182 | 0.00% | 7.5천 |
|---|
| 2026.02.12 | ₩15,236 | ₩15,744 | ₩14,822 | ₩14,969 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩15,249 | ₩15,463 | ₩15,075 | ₩15,075 | -1.14% | 1.1만 |
|---|
| 2026.02.10 | ₩15,383 | ₩15,450 | ₩14,995 | ₩15,356 | -0.17% | 5천 |
|---|
| 2026.02.09 | ₩15,396 | ₩15,543 | ₩15,156 | ₩15,356 | -0.26% | 6.1천 |
|---|
| 2026.02.06 | ₩15,169 | ₩15,583 | ₩15,169 | ₩15,182 | +0.09% | 8천 |
|---|
| 2026.02.05 | ₩15,156 | ₩15,436 | ₩14,795 | ₩15,129 | -0.18% | 1.4만 |
|---|
| 2026.02.04 | ₩14,915 | ₩15,343 | ₩14,568 | ₩15,156 | +1.61% | 8.8천 |
|---|
| 2026.02.03 | ₩14,969 | ₩15,236 | ₩14,848 | ₩14,955 | -0.09% | 5.2천 |
|---|
| 2026.02.02 | ₩14,608 | ₩15,450 | ₩14,568 | ₩14,902 | +2.01% | 1.3만 |
|---|
| 2026.01.30 | ₩14,928 | ₩15,289 | ₩14,621 | ₩14,715 | -1.43% | 1.1만 |
|---|
| 2026.01.29 | ₩15,263 | ₩15,263 | ₩14,888 | ₩14,942 | -2.10% | 3.8천 |
|---|
| 2026.01.28 | ₩18,056 | ₩18,203 | ₩14,888 | ₩15,343 | -15.03% | 5천 |
|---|
| 2026.01.27 | ₩15,450 | ₩15,904 | ₩14,795 | ₩15,450 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩15,744 | ₩15,744 | ₩15,450 | ₩15,450 | -1.87% | 6.5천 |
|---|
| 2026.01.23 | ₩16,118 | ₩16,145 | ₩15,530 | ₩15,877 | -1.49% | 1.1만 |
|---|
| 2026.01.22 | ₩15,089 | ₩16,840 | ₩14,969 | ₩16,118 | +6.82% | 3.4만 |
|---|
| 2026.01.21 | ₩14,367 | ₩15,450 | ₩14,180 | ₩14,995 | +4.37% | 4.9만 |
|---|
| 2026.01.20 | ₩14,795 | ₩14,902 | ₩14,113 | ₩14,247 | -3.70% | 2.6만 |
|---|
| 2026.01.16 | ₩15,062 | ₩15,329 | ₩14,888 | ₩14,888 | -1.15% | 8천 |
|---|
| 2026.01.15 | ₩15,182 | ₩15,637 | ₩15,075 | ₩15,142 | -0.26% | 7.7천 |
|---|
| 2026.01.14 | ₩15,236 | ₩15,503 | ₩15,182 | ₩15,182 | -0.35% | 9.8천 |
|---|
| 2026.01.13 | ₩15,971 | ₩16,372 | ₩15,303 | ₩15,316 | -4.10% | 1.3만 |
|---|
| 2026.01.12 | ₩15,971 | ₩16,506 | ₩15,904 | ₩16,038 | +0.42% | 1.7만 |
|---|
| 2026.01.09 | ₩15,904 | ₩16,332 | ₩15,062 | ₩16,185 | +1.76% | 3.2만 |
|---|
| 2026.01.08 | ₩15,864 | ₩16,492 | ₩15,864 | ₩15,917 | +0.34% | 7.8천 |
|---|
| 2026.01.07 | ₩16,439 | ₩16,572 | ₩16,105 | ₩16,105 | -2.03% | 1.3만 |
|---|
| 2026.01.06 | ₩15,837 | ₩16,559 | ₩15,557 | ₩16,318 | +3.04% | 1.5만 |
|---|
| 2026.01.05 | ₩15,984 | ₩16,051 | ₩15,597 | ₩15,770 | -1.34% | 3.4만 |
|---|
| 2026.01.02 | ₩15,717 | ₩16,185 | ₩15,597 | ₩15,998 | +1.79% | 8.4천 |
|---|
| 2025.12.31 | ₩15,223 | ₩16,105 | ₩15,009 | ₩15,530 | +2.02% | 2.2만 |
|---|
| 2025.12.30 | ₩15,530 | ₩15,530 | ₩14,969 | ₩15,142 | -2.50% | 1.7만 |
|---|
| 2025.12.29 | ₩14,594 | ₩15,583 | ₩14,367 | ₩15,543 | +6.50% | 3만 |
|---|
| 2025.12.26 | ₩13,833 | ₩14,848 | ₩13,552 | ₩14,581 | +5.41% | 4.7만 |
|---|
| 2025.12.24 | ₩14,274 | ₩14,340 | ₩13,752 | ₩13,833 | -3.09% | 8.9만 |
|---|
| 2025.12.23 | ₩15,035 | ₩15,249 | ₩13,605 | ₩14,274 | -5.07% | 9.7만 |
|---|
| 2025.12.22 | ₩16,011 | ₩16,292 | ₩14,741 | ₩14,808 | -7.51% | 7.6만 |
|---|
| 2025.12.19 | ₩16,546 | ₩16,933 | ₩15,770 | ₩15,784 | -4.60% | 3.3만 |
|---|
| 2025.12.18 | ₩17,241 | ₩17,495 | ₩16,439 | ₩16,759 | -2.79% | 3.3만 |
|---|
| 2025.12.17 | ₩17,227 | ₩17,655 | ₩16,626 | ₩17,067 | -0.93% | 4.3만 |
|---|
| 2025.12.16 | ₩17,374 | ₩17,668 | ₩16,719 | ₩16,960 | -2.38% | 1.3만 |
|---|
| 2025.12.15 | ₩17,588 | ₩17,842 | ₩17,374 | ₩17,682 | +0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩17,789 | ₩18,377 | ₩17,107 | ₩17,174 | -3.46% | 2.2만 |
|---|
| 2025.12.11 | ₩17,708 | ₩18,243 | ₩17,521 | ₩18,042 | +1.89% | 3.4만 |
|---|
| 2025.12.10 | ₩18,363 | ₩18,510 | ₩17,936 | ₩17,936 | -2.33% | 1.1만 |
|---|
| 2025.12.09 | ₩18,363 | ₩18,831 | ₩18,363 | ₩18,510 | +0.80% | 9.9천 |
|---|
| 2025.12.08 | ₩18,323 | ₩18,978 | ₩18,189 | ₩18,497 | +0.95% | 1.5만 |
|---|
| 2025.12.05 | ₩18,270 | ₩18,778 | ₩18,056 | ₩18,083 | -1.02% | 2.5만 |
|---|
| 2025.12.04 | ₩18,283 | ₩18,684 | ₩18,136 | ₩18,390 | +0.58% | 6.3천 |
|---|
| 2025.12.03 | ₩17,949 | ₩18,470 | ₩17,628 | ₩18,029 | +0.45% | 3.9만 |
|---|
| 2025.12.02 | ₩18,083 | ₩18,256 | ₩17,829 | ₩17,949 | -0.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,096 | ₩18,136 | ₩17,508 | ₩17,976 | -0.66% | 2.2만 |
|---|
| 2025.11.28 | ₩18,270 | ₩18,270 | ₩17,869 | ₩18,243 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩18,457 | ₩18,818 | ₩18,029 | ₩18,136 | -1.74% | 2.9만 |
|---|
| 2025.11.25 | ₩18,296 | ₩18,430 | ₩17,855 | ₩18,243 | -0.29% | 3.5만 |
|---|
| 2025.11.24 | ₩18,617 | ₩18,671 | ₩17,414 | ₩18,230 | -2.08% | 2.7만 |
|---|
| 2025.11.21 | ₩18,256 | ₩18,684 | ₩18,016 | ₩18,617 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩18,283 | ₩19,165 | ₩17,401 | ₩18,002 | -1.54% | 2.4만 |
|---|
| 2025.11.19 | ₩17,053 | ₩18,617 | ₩17,000 | ₩17,976 | +5.41% | 3.4만 |
|---|
| 2025.11.18 | ₩17,134 | ₩17,561 | ₩16,813 | ₩17,120 | -0.08% | 5.1만 |
|---|
| 2025.11.17 | ₩20,488 | ₩20,488 | ₩16,612 | ₩17,334 | -15.39% | 7.3만 |
|---|
| 2025.11.14 | ₩19,767 | ₩21,009 | ₩19,392 | ₩20,729 | +4.87% | 1.2만 |
|---|
| 2025.11.13 | ₩21,785 | ₩21,785 | ₩19,646 | ₩20,141 | -7.55% | 2.9만 |
|---|
| 2025.11.12 | ₩22,667 | ₩22,787 | ₩21,143 | ₩22,119 | -2.42% | 2.6만 |
|---|
| 2025.11.11 | ₩20,796 | ₩22,640 | ₩20,635 | ₩22,506 | +8.23% | 4.3만 |
|---|
| 2025.11.10 | ₩20,916 | ₩21,384 | ₩20,421 | ₩21,170 | +1.21% | 3만 |
|---|
| 2025.11.07 | ₩19,419 | ₩20,943 | ₩19,178 | ₩20,916 | +7.71% | 1.4만 |
|---|
| 2025.11.06 | ₩20,034 | ₩20,314 | ₩19,379 | ₩19,914 | -0.60% | 4.3만 |
|---|
| 2025.11.05 | ₩18,751 | ₩20,047 | ₩18,550 | ₩20,034 | +6.84% | 2.7만 |
|---|
| 2025.11.04 | ₩18,390 | ₩18,951 | ₩18,243 | ₩18,417 | +0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩17,855 | ₩18,951 | ₩17,735 | ₩18,884 | +5.76% | 1.8만 |
|---|
| 2025.10.31 | ₩18,323 | ₩18,417 | ₩17,334 | ₩17,855 | -2.55% | 6.3천 |
|---|
| 2025.10.30 | ₩18,724 | ₩18,764 | ₩18,042 | ₩18,443 | -1.50% | 6.9천 |
|---|
| 2025.10.29 | ₩19,379 | ₩19,700 | ₩19,045 | ₩19,045 | -1.72% | 9.5천 |
|---|
| 2025.10.28 | ₩18,858 | ₩19,579 | ₩18,657 | ₩19,379 | +2.76% | 1.5만 |
|---|
| 2025.10.27 | ₩19,807 | ₩19,833 | ₩18,938 | ₩19,205 | -3.04% | 9.8천 |
|---|
| 2025.10.24 | ₩19,593 | ₩19,820 | ₩18,858 | ₩19,660 | +0.34% | 1.1만 |
|---|
| 2025.10.23 | ₩19,245 | ₩19,994 | ₩18,230 | ₩19,245 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩18,991 | ₩19,499 | ₩18,724 | ₩19,499 | +2.67% | 7.5천 |
|---|
| 2025.10.21 | ₩19,379 | ₩19,767 | ₩18,377 | ₩19,205 | -0.90% | 7.9만 |
|---|
| 2025.10.20 | ₩18,497 | ₩19,940 | ₩18,337 | ₩19,352 | +4.62% | 16.2만 |
|---|
| 2025.10.17 | ₩18,069 | ₩18,831 | ₩16,987 | ₩18,337 | +1.48% | 3.1만 |
|---|
| 2025.10.16 | ₩18,737 | ₩19,045 | ₩17,575 | ₩17,722 | -5.42% | 1.1만 |
|---|
| 2025.10.15 | ₩18,884 | ₩19,767 | ₩18,310 | ₩18,911 | +0.14% | 2.1만 |
|---|
| 2025.10.14 | ₩18,283 | ₩19,312 | ₩18,029 | ₩18,884 | +3.29% | 1.7만 |
|---|
| 2025.10.13 | ₩18,764 | ₩18,871 | ₩18,069 | ₩18,337 | -2.28% | 2만 |
|---|
| 2025.10.10 | ₩17,949 | ₩18,911 | ₩17,855 | ₩18,724 | +4.32% | 3.1만 |
|---|