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 | ₩25,410 | ₩26,173 | ₩24,621 | ₩25,022 | -1.53% | 2.5만 |
| 2026.10.08 | ₩24,982 | ₩25,410 | ₩24,661 | ₩24,808 | -0.70% | 2.2만 |
| 2026.10.07 | ₩25,089 | ₩25,544 | ₩24,594 | ₩25,169 | +0.32% | 5.6만 |
| 2026.10.06 | ₩25,638 | ₩25,945 | ₩24,835 | ₩25,076 | -2.19% | 1.8만 |
| 2026.10.05 | ₩25,263 | ₩26,654 | ₩24,969 | ₩25,638 | +1.48% | 3.3만 |
| 2026.10.02 | ₩25,477 | ₩25,959 | ₩24,942 | ₩25,103 | -1.47% | 2.3만 |
| 2026.10.01 | ₩25,410 | ₩26,079 | ₩24,755 | ₩25,450 | +0.16% | 4.7만 |
| 2026.09.30 | ₩25,972 | ₩26,320 | ₩25,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,317 |
| -2.52% |
| 4만 |
| 2026.09.29 | ₩26,092 | ₩26,440 | ₩25,638 | ₩26,012 | -0.31% | 4.8만 |
|---|
| 2026.09.28 | ₩26,039 | ₩26,801 | ₩25,517 | ₩26,119 | +0.31% | 5만 |
|---|
| 2026.09.25 | ₩26,079 | ₩26,881 | ₩25,852 | ₩25,852 | -0.87% | 2.8만 |
|---|
| 2026.09.24 | ₩26,493 | ₩27,189 | ₩25,945 | ₩25,945 | -2.07% | 5.1만 |
|---|
| 2026.09.23 | ₩27,055 | ₩27,416 | ₩26,092 | ₩26,346 | -2.62% | 7만 |
|---|
| 2026.09.22 | ₩27,577 | ₩28,138 | ₩27,256 | ₩27,470 | -0.39% | 3.2만 |
|---|
| 2026.09.21 | ₩28,031 | ₩28,339 | ₩26,841 | ₩26,841 | -4.25% | 3.4만 |
|---|
| 2026.09.18 | ₩26,895 | ₩28,727 | ₩26,895 | ₩28,179 | +4.77% | 7.3만 |
|---|
| 2026.09.17 | ₩27,390 | ₩28,085 | ₩26,895 | ₩27,109 | -1.03% | 2.6만 |
|---|
| 2026.09.16 | ₩27,216 | ₩28,165 | ₩26,855 | ₩26,948 | -0.98% | 6.8만 |
|---|
| 2026.09.15 | ₩25,450 | ₩27,135 | ₩25,450 | ₩27,069 | +6.36% | 6.2만 |
|---|
| 2026.09.14 | ₩26,748 | ₩26,962 | ₩25,691 | ₩25,691 | -3.95% | 2.6만 |
|---|
| 2026.09.11 | ₩28,500 | ₩28,687 | ₩26,614 | ₩26,841 | -5.82% | 3.9만 |
|---|
| 2026.09.10 | ₩27,670 | ₩29,516 | ₩27,416 | ₩28,098 | +1.55% | 7.3만 |
|---|
| 2026.09.09 | ₩29,155 | ₩29,155 | ₩27,082 | ₩27,630 | -5.23% | 12.7만 |
|---|
| 2026.09.08 | ₩28,339 | ₩28,647 | ₩27,470 | ₩28,045 | -1.04% | 4만 |
|---|
| 2026.09.04 | ₩28,179 | ₩29,008 | ₩27,269 | ₩28,286 | +0.38% | 2.4만 |
|---|
| 2026.09.03 | ₩26,748 | ₩28,473 | ₩26,146 | ₩28,005 | +4.70% | 6만 |
|---|
| 2026.09.02 | ₩27,577 | ₩27,737 | ₩26,721 | ₩26,774 | -2.91% | 2.4만 |
|---|
| 2026.09.01 | ₩26,373 | ₩27,443 | ₩25,999 | ₩26,534 | +0.61% | 4.5만 |
|---|
| 2026.08.31 | ₩26,547 | ₩27,804 | ₩26,226 | ₩26,427 | -0.45% | 6.1만 |
|---|
| 2026.08.28 | ₩27,149 | ₩27,149 | ₩25,999 | ₩26,814 | -1.23% | 4.7만 |
|---|
| 2026.08.27 | ₩26,092 | ₩27,283 | ₩25,704 | ₩26,574 | +1.85% | 2.7만 |
|---|
| 2026.08.26 | ₩26,106 | ₩26,413 | ₩25,223 | ₩26,066 | -0.15% | 3.7만 |
|---|
| 2026.08.25 | ₩23,805 | ₩26,226 | ₩23,738 | ₩26,106 | +9.66% | 9만 |
|---|
| 2026.08.24 | ₩24,554 | ₩24,701 | ₩23,364 | ₩23,618 | -3.81% | 4.5만 |
|---|
| 2026.08.21 | ₩24,835 | ₩24,875 | ₩24,153 | ₩24,447 | -1.56% | 1.4만 |
|---|
| 2026.08.20 | ₩25,638 | ₩26,600 | ₩24,822 | ₩24,822 | -3.18% | 2.8만 |
|---|
| 2026.08.19 | ₩25,263 | ₩26,707 | ₩25,223 | ₩25,357 | +0.37% | 2.2만 |
|---|
| 2026.08.18 | ₩24,956 | ₩25,624 | ₩24,407 | ₩25,490 | +2.14% | 3.6만 |
|---|
| 2026.08.17 | ₩23,565 | ₩25,397 | ₩23,565 | ₩25,103 | +6.53% | 7만 |
|---|
| 2026.08.14 | ₩22,575 | ₩23,150 | ₩21,799 | ₩22,776 | +0.89% | 2.5만 |
|---|
| 2026.08.13 | ₩22,053 | ₩24,635 | ₩21,572 | ₩22,575 | +2.37% | 10.4만 |
|---|
| 2026.08.12 | ₩20,061 | ₩20,422 | ₩19,726 | ₩19,860 | -1.00% | 8.1천 |
|---|
| 2026.08.11 | ₩20,074 | ₩20,261 | ₩19,807 | ₩19,887 | -0.93% | 1.3만 |
|---|
| 2026.08.10 | ₩19,686 | ₩20,395 | ₩19,379 | ₩20,087 | +2.04% | 2.3만 |
|---|
| 2026.08.07 | ₩20,301 | ₩20,301 | ₩19,820 | ₩19,994 | -1.52% | 7.7천 |
|---|
| 2026.08.06 | ₩20,636 | ₩20,729 | ₩19,927 | ₩20,087 | -2.66% | 1.2만 |
|---|
| 2026.08.05 | ₩20,770 | ₩21,184 | ₩20,275 | ₩20,676 | -0.45% | 1만 |
|---|
| 2026.08.04 | ₩19,312 | ₩20,515 | ₩19,312 | ₩20,489 | +6.09% | 2.6만 |
|---|
| 2026.08.03 | ₩18,857 | ₩19,900 | ₩18,857 | ₩19,312 | +2.41% | 3.1만 |
|---|
| 2026.07.31 | ₩19,125 | ₩19,980 | ₩18,830 | ₩18,857 | -1.40% | 4.2만 |
|---|
| 2026.07.30 | ₩19,940 | ₩20,355 | ₩19,058 | ₩19,659 | -1.41% | 2.1만 |
|---|
| 2026.07.29 | ₩20,582 | ₩20,582 | ₩19,392 | ₩19,847 | -3.57% | 4.1만 |
|---|
| 2026.07.28 | ₩19,820 | ₩20,783 | ₩19,713 | ₩20,408 | +2.97% | 3.8만 |
|---|
| 2026.07.27 | ₩20,181 | ₩20,395 | ₩19,633 | ₩20,194 | +0.07% | 2.1만 |
|---|
| 2026.07.24 | ₩20,422 | ₩20,569 | ₩19,820 | ₩19,820 | -2.95% | 1.7만 |
|---|
| 2026.07.23 | ₩19,940 | ₩20,770 | ₩19,593 | ₩20,168 | +1.14% | 4만 |
|---|
| 2026.07.22 | ₩20,850 | ₩20,970 | ₩20,128 | ₩20,128 | -3.46% | 3.3만 |
|---|
| 2026.07.21 | ₩20,315 | ₩21,197 | ₩20,235 | ₩20,649 | +1.65% | 6.2만 |
|---|
| 2026.07.20 | ₩21,064 | ₩21,064 | ₩20,141 | ₩20,168 | -4.25% | 3.6만 |
|---|
| 2026.07.17 | ₩21,077 | ₩21,666 | ₩21,064 | ₩21,064 | -0.06% | 1.6만 |
|---|
| 2026.07.16 | ₩21,064 | ₩22,401 | ₩21,064 | ₩21,264 | +0.95% | 3만 |
|---|
| 2026.07.15 | ₩21,559 | ₩22,053 | ₩20,663 | ₩21,398 | -0.74% | 2.7만 |
|---|
| 2026.07.14 | ₩20,770 | ₩21,813 | ₩20,770 | ₩21,452 | +3.28% | 2.6만 |
|---|
| 2026.07.13 | ₩20,542 | ₩20,836 | ₩20,542 | ₩20,582 | +0.20% | 7천 |
|---|
| 2026.07.10 | ₩21,331 | ₩21,425 | ₩20,355 | ₩20,729 | -2.82% | 4.1만 |
|---|
| 2026.07.09 | ₩20,515 | ₩21,077 | ₩20,515 | ₩21,024 | +2.48% | 5.7천 |
|---|
| 2026.07.08 | ₩21,157 | ₩21,251 | ₩20,395 | ₩21,050 | -0.51% | 2.3만 |
|---|
| 2026.07.07 | ₩21,987 | ₩22,401 | ₩21,117 | ₩21,278 | -3.22% | 2.2만 |
|---|
| 2026.07.06 | ₩21,652 | ₩22,535 | ₩20,877 | ₩21,732 | +0.37% | 3.1만 |
|---|
| 2026.07.02 | ₩22,334 | ₩22,334 | ₩21,505 | ₩21,518 | -3.65% | 3.4만 |
|---|
| 2026.07.01 | ₩21,652 | ₩22,789 | ₩21,358 | ₩22,201 | +2.53% | 3만 |
|---|
| 2026.06.30 | ₩20,983 | ₩22,735 | ₩20,983 | ₩21,385 | +1.91% | 2.5만 |
|---|
| 2026.06.29 | ₩20,462 | ₩21,398 | ₩19,873 | ₩21,238 | +3.79% | 3.5만 |
|---|
| 2026.06.26 | ₩18,790 | ₩21,398 | ₩18,790 | ₩20,663 | +9.96% | 43.3만 |
|---|
| 2026.06.25 | ₩19,673 | ₩20,475 | ₩18,737 | ₩18,790 | -4.49% | 3.2만 |
|---|
| 2026.06.24 | ₩20,154 | ₩20,569 | ₩19,740 | ₩19,740 | -2.06% | 2.8만 |
|---|
| 2026.06.23 | ₩20,261 | ₩20,729 | ₩19,459 | ₩20,141 | -0.59% | 2.8만 |
|---|
| 2026.06.22 | ₩20,061 | ₩20,355 | ₩19,927 | ₩20,061 | 0.00% | 2.4만 |
|---|
| 2026.06.18 | ₩19,619 | ₩20,208 | ₩19,512 | ₩20,061 | +2.25% | 2만 |
|---|
| 2026.06.17 | ₩19,766 | ₩20,997 | ₩19,472 | ₩19,619 | -0.74% | 2만 |
|---|
| 2026.06.16 | ₩21,184 | ₩21,184 | ₩20,101 | ₩20,114 | -5.05% | 2.3만 |
|---|
| 2026.06.15 | ₩21,197 | ₩21,505 | ₩20,770 | ₩20,850 | -1.64% | 9.8천 |
|---|
| 2026.06.12 | ₩21,264 | ₩22,067 | ₩20,877 | ₩20,877 | -1.82% | 2.2만 |
|---|
| 2026.06.11 | ₩21,666 | ₩22,067 | ₩21,278 | ₩21,666 | 0.00% | 1.3만 |
|---|
| 2026.06.10 | ₩21,304 | ₩21,572 | ₩21,064 | ₩21,238 | -0.31% | 1.2만 |
|---|
| 2026.06.09 | ₩22,080 | ₩22,080 | ₩20,462 | ₩20,810 | -5.75% | 2.8만 |
|---|
| 2026.06.08 | ₩21,652 | ₩21,666 | ₩20,422 | ₩20,636 | -4.69% | 1.6만 |
|---|
| 2026.06.05 | ₩21,278 | ₩22,468 | ₩20,743 | ₩22,120 | +3.96% | 1.7만 |
|---|
| 2026.06.04 | ₩20,877 | ₩21,345 | ₩20,556 | ₩21,278 | +1.92% | 1.3만 |
|---|
| 2026.06.03 | ₩20,208 | ₩21,398 | ₩20,208 | ₩20,903 | +3.44% | 8.1천 |
|---|
| 2026.06.02 | ₩20,823 | ₩22,013 | ₩20,194 | ₩21,117 | +1.41% | 9.6천 |
|---|
| 2026.06.01 | ₩21,157 | ₩21,157 | ₩20,462 | ₩20,462 | -3.29% | 7.9천 |
|---|
| 2026.05.29 | ₩21,050 | ₩21,050 | ₩20,208 | ₩20,382 | -3.18% | 4.8천 |
|---|
| 2026.05.28 | ₩21,505 | ₩22,134 | ₩20,449 | ₩21,184 | -1.49% | 8.8천 |
|---|
| 2026.05.27 | ₩22,053 | ₩22,053 | ₩20,943 | ₩21,706 | -1.58% | 1.1만 |
|---|
| 2026.05.26 | ₩20,154 | ₩22,481 | ₩19,860 | ₩21,585 | +7.10% | 3.7만 |
|---|
| 2026.05.22 | ₩19,499 | ₩20,301 | ₩19,111 | ₩19,873 | +1.92% | 1만 |
|---|
| 2026.05.21 | ₩21,251 | ₩21,358 | ₩17,707 | ₩18,509 | -12.90% | 3.3만 |
|---|
| 2026.05.20 | ₩21,024 | ₩21,291 | ₩20,823 | ₩21,090 | +0.32% | 7.7천 |
|---|
| 2026.05.19 | ₩20,810 | ₩22,120 | ₩20,729 | ₩21,371 | +2.70% | 1.4만 |
|---|
| 2026.05.18 | ₩21,639 | ₩22,267 | ₩20,449 | ₩21,238 | -1.85% | 1.1만 |
|---|
| 2026.05.15 | ₩23,217 | ₩23,217 | ₩21,559 | ₩21,799 | -6.11% | 9천 |
|---|
| 2026.05.14 | ₩22,669 | ₩23,404 | ₩22,669 | ₩23,311 | +2.83% | 3.2천 |
|---|
| 2026.05.13 | ₩22,963 | ₩23,324 | ₩22,602 | ₩22,762 | -0.87% | 2.3천 |
|---|
| 2026.05.12 | ₩22,281 | ₩23,016 | ₩21,666 | ₩22,602 | +1.44% | 2.7만 |
|---|
| 2026.05.11 | ₩23,244 | ₩23,244 | ₩21,933 | ₩22,281 | -4.14% | 4.7천 |
|---|
| 2026.05.08 | ₩23,070 | ₩23,230 | ₩22,495 | ₩22,802 | -1.16% | 3.7천 |
|---|
| 2026.05.07 | ₩23,284 | ₩23,377 | ₩22,067 | ₩23,230 | -0.23% | 9.6천 |
|---|
| 2026.05.06 | ₩22,735 | ₩23,511 | ₩22,321 | ₩23,217 | +2.12% | 2만 |
|---|
| 2026.05.05 | ₩20,502 | ₩23,270 | ₩20,502 | ₩22,735 | +10.89% | 1.9만 |
|---|
| 2026.05.04 | ₩20,983 | ₩22,120 | ₩20,756 | ₩20,756 | -1.08% | 1.2만 |
|---|
| 2026.05.01 | ₩21,331 | ₩21,732 | ₩21,010 | ₩21,278 | -0.25% | 8천 |
|---|
| 2026.04.30 | ₩21,371 | ₩22,201 | ₩20,716 | ₩21,398 | +0.13% | 6.1천 |
|---|
| 2026.04.29 | ₩20,810 | ₩22,682 | ₩20,716 | ₩21,117 | +1.48% | 1.1만 |
|---|
| 2026.04.28 | ₩22,361 | ₩22,802 | ₩21,960 | ₩22,147 | -0.96% | 7.3천 |
|---|
| 2026.04.27 | ₩22,883 | ₩23,070 | ₩22,040 | ₩22,669 | -0.94% | 1.2만 |
|---|
| 2026.04.24 | ₩22,883 | ₩23,163 | ₩21,532 | ₩22,802 | -0.35% | 2.6만 |
|---|
| 2026.04.23 | ₩23,056 | ₩23,377 | ₩22,602 | ₩23,377 | +1.39% | 9.3천 |
|---|
| 2026.04.22 | ₩23,979 | ₩24,113 | ₩23,123 | ₩23,123 | -3.57% | 1.4만 |
|---|
| 2026.04.21 | ₩25,210 | ₩25,303 | ₩23,618 | ₩23,698 | -5.99% | 2.6만 |
|---|
| 2026.04.20 | ₩24,608 | ₩25,450 | ₩24,608 | ₩25,276 | +2.72% | 1.1만 |
|---|
| 2026.04.17 | ₩24,635 | ₩25,089 | ₩24,380 | ₩25,089 | +1.85% | 1.4만 |
|---|
| 2026.04.16 | ₩24,153 | ₩24,728 | ₩24,153 | ₩24,340 | +0.78% | 1.5만 |
|---|
| 2026.04.15 | ₩24,875 | ₩24,875 | ₩24,086 | ₩24,340 | -2.15% | 5.6천 |
|---|
| 2026.04.14 | ₩25,317 | ₩25,410 | ₩24,073 | ₩24,996 | -1.27% | 1.9만 |
|---|
| 2026.04.13 | ₩24,635 | ₩25,718 | ₩24,541 | ₩25,343 | +2.88% | 2.1만 |
|---|
| 2026.04.10 | ₩25,664 | ₩25,745 | ₩23,819 | ₩24,568 | -4.27% | 2.3만 |
|---|
| 2026.04.09 | ₩25,317 | ₩26,333 | ₩24,768 | ₩25,985 | +2.64% | 2.8만 |
|---|
| 2026.04.08 | ₩25,156 | ₩25,771 | ₩25,103 | ₩25,223 | +0.27% | 1.5만 |
|---|
| 2026.04.07 | ₩25,678 | ₩25,771 | ₩24,755 | ₩25,210 | -1.82% | 1.9만 |
|---|
| 2026.04.06 | ₩26,159 | ₩26,226 | ₩25,250 | ₩25,838 | -1.23% | 5.4만 |
|---|
| 2026.04.02 | ₩25,276 | ₩26,373 | ₩25,022 | ₩26,066 | +3.12% | 4.1만 |
|---|
| 2026.04.01 | ₩25,410 | ₩25,704 | ₩24,701 | ₩25,477 | +0.26% | 3.3만 |
|---|
| 2026.03.31 | ₩23,966 | ₩25,424 | ₩23,605 | ₩25,330 | +5.69% | 3.9만 |
|---|
| 2026.03.30 | ₩22,562 | ₩24,247 | ₩22,562 | ₩23,792 | +5.45% | 4만 |
|---|
| 2026.03.27 | ₩22,134 | ₩22,735 | ₩21,625 | ₩22,508 | +1.69% | 3만 |
|---|
| 2026.03.26 | ₩21,679 | ₩22,602 | ₩21,679 | ₩22,174 | +2.28% | 1.8만 |
|---|
| 2026.03.25 | ₩21,853 | ₩22,307 | ₩21,278 | ₩22,040 | +0.86% | 1만 |
|---|
| 2026.03.24 | ₩20,275 | ₩21,826 | ₩20,235 | ₩21,706 | +7.06% | 1.4만 |
|---|
| 2026.03.23 | ₩21,131 | ₩21,893 | ₩20,288 | ₩20,542 | -2.78% | 5.4만 |
|---|
| 2026.03.20 | ₩21,759 | ₩22,201 | ₩20,943 | ₩21,131 | -2.89% | 4만 |
|---|
| 2026.03.19 | ₩20,194 | ₩22,053 | ₩18,777 | ₩22,053 | +9.21% | 5.5만 |
|---|
| 2026.03.18 | ₩19,165 | ₩21,732 | ₩19,138 | ₩20,355 | +6.21% | 11.8만 |
|---|
| 2026.03.17 | ₩16,129 | ₩19,526 | ₩16,129 | ₩19,138 | +18.66% | 9.1만 |
|---|
| 2026.03.16 | ₩15,861 | ₩15,861 | ₩15,380 | ₩15,514 | -2.19% | 1.5만 |
|---|
| 2026.03.13 | ₩15,781 | ₩16,463 | ₩15,514 | ₩15,781 | 0.00% | 1.5만 |
|---|
| 2026.03.12 | ₩15,380 | ₩15,567 | ₩15,313 | ₩15,567 | +1.22% | 5.3천 |
|---|
| 2026.03.11 | ₩15,540 | ₩15,580 | ₩15,433 | ₩15,514 | -0.17% | 1.2만 |
|---|
| 2026.03.10 | ₩15,380 | ₩15,768 | ₩15,380 | ₩15,580 | +1.30% | 6천 |
|---|
| 2026.03.09 | ₩15,179 | ₩15,621 | ₩14,898 | ₩15,433 | +1.67% | 2.3만 |
|---|
| 2026.03.06 | ₩15,580 | ₩15,580 | ₩15,099 | ₩15,447 | -0.86% | 7.2만 |
|---|
| 2026.03.05 | ₩15,514 | ₩15,647 | ₩15,193 | ₩15,447 | -0.43% | 7.4천 |
|---|
| 2026.03.04 | ₩15,353 | ₩15,781 | ₩15,353 | ₩15,420 | +0.44% | 8.5천 |
|---|
| 2026.03.03 | ₩15,219 | ₩15,447 | ₩15,206 | ₩15,380 | +1.05% | 6.9천 |
|---|
| 2026.03.02 | ₩15,326 | ₩15,647 | ₩15,072 | ₩15,246 | -0.52% | 9.1천 |
|---|
| 2026.02.27 | ₩15,273 | ₩15,701 | ₩15,219 | ₩15,607 | +2.19% | 1.2만 |
|---|
| 2026.02.26 | ₩15,447 | ₩15,487 | ₩14,845 | ₩15,313 | -0.87% | 1.6만 |
|---|
| 2026.02.25 | ₩15,487 | ₩15,514 | ₩15,380 | ₩15,380 | -0.69% | 8천 |
|---|
| 2026.02.24 | ₩15,621 | ₩15,621 | ₩15,380 | ₩15,514 | -0.68% | 5천 |
|---|
| 2026.02.23 | ₩15,366 | ₩15,888 | ₩15,366 | ₩15,433 | +0.44% | 1.1만 |
|---|
| 2026.02.20 | ₩15,366 | ₩15,634 | ₩15,366 | ₩15,380 | +0.09% | 9.8천 |
|---|
| 2026.02.19 | ₩15,393 | ₩15,473 | ₩15,380 | ₩15,380 | -0.09% | 5.7천 |
|---|
| 2026.02.18 | ₩15,380 | ₩15,540 | ₩15,340 | ₩15,340 | -0.26% | 7.9천 |
|---|
| 2026.02.17 | ₩15,340 | ₩15,781 | ₩14,845 | ₩15,380 | +0.26% | 1.8만 |
|---|
| 2026.02.13 | ₩15,193 | ₩15,567 | ₩14,939 | ₩15,193 | 0.00% | 7.5천 |
|---|
| 2026.02.12 | ₩15,246 | ₩15,754 | ₩14,832 | ₩14,979 | -1.75% | 1.2만 |
|---|
| 2026.02.11 | ₩15,260 | ₩15,473 | ₩15,086 | ₩15,086 | -1.14% | 1.1만 |
|---|
| 2026.02.10 | ₩15,393 | ₩15,460 | ₩15,005 | ₩15,366 | -0.17% | 5천 |
|---|
| 2026.02.09 | ₩15,407 | ₩15,554 | ₩15,166 | ₩15,366 | -0.26% | 6.1천 |
|---|
| 2026.02.06 | ₩15,179 | ₩15,594 | ₩15,179 | ₩15,193 | +0.09% | 8천 |
|---|
| 2026.02.05 | ₩15,166 | ₩15,447 | ₩14,805 | ₩15,139 | -0.18% | 1.4만 |
|---|
| 2026.02.04 | ₩14,925 | ₩15,353 | ₩14,577 | ₩15,166 | +1.61% | 8.8천 |
|---|
| 2026.02.03 | ₩14,979 | ₩15,246 | ₩14,858 | ₩14,965 | -0.09% | 5.2천 |
|---|
| 2026.02.02 | ₩14,618 | ₩15,460 | ₩14,577 | ₩14,912 | +2.01% | 1.3만 |
|---|
| 2026.01.30 | ₩14,939 | ₩15,300 | ₩14,631 | ₩14,725 | -1.43% | 1.1만 |
|---|
| 2026.01.29 | ₩15,273 | ₩15,273 | ₩14,898 | ₩14,952 | -2.10% | 3.8천 |
|---|
| 2026.01.28 | ₩18,068 | ₩18,215 | ₩14,898 | ₩15,353 | -15.03% | 5천 |
|---|
| 2026.01.27 | ₩15,460 | ₩15,915 | ₩14,805 | ₩15,460 | 0.00% | 1.3만 |
|---|
| 2026.01.26 | ₩15,754 | ₩15,754 | ₩15,460 | ₩15,460 | -1.87% | 6.5천 |
|---|
| 2026.01.23 | ₩16,129 | ₩16,156 | ₩15,540 | ₩15,888 | -1.49% | 1.1만 |
|---|
| 2026.01.22 | ₩15,099 | ₩16,851 | ₩14,979 | ₩16,129 | +6.82% | 3.4만 |
|---|
| 2026.01.21 | ₩14,377 | ₩15,460 | ₩14,190 | ₩15,005 | +4.37% | 4.9만 |
|---|
| 2026.01.20 | ₩14,805 | ₩14,912 | ₩14,123 | ₩14,256 | -3.70% | 2.6만 |
|---|
| 2026.01.16 | ₩15,072 | ₩15,340 | ₩14,898 | ₩14,898 | -1.15% | 8천 |
|---|
| 2026.01.15 | ₩15,193 | ₩15,647 | ₩15,086 | ₩15,153 | -0.26% | 7.7천 |
|---|
| 2026.01.14 | ₩15,246 | ₩15,514 | ₩15,193 | ₩15,193 | -0.35% | 9.8천 |
|---|
| 2026.01.13 | ₩15,982 | ₩16,383 | ₩15,313 | ₩15,326 | -4.10% | 1.3만 |
|---|
| 2026.01.12 | ₩15,982 | ₩16,517 | ₩15,915 | ₩16,049 | +0.42% | 1.7만 |
|---|
| 2026.01.09 | ₩15,915 | ₩16,343 | ₩15,072 | ₩16,196 | +1.76% | 3.2만 |
|---|
| 2026.01.08 | ₩15,875 | ₩16,503 | ₩15,875 | ₩15,928 | +0.34% | 7.8천 |
|---|
| 2026.01.07 | ₩16,450 | ₩16,584 | ₩16,115 | ₩16,115 | -2.03% | 1.3만 |
|---|
| 2026.01.06 | ₩15,848 | ₩16,570 | ₩15,567 | ₩16,329 | +3.04% | 1.5만 |
|---|
| 2026.01.05 | ₩15,995 | ₩16,062 | ₩15,607 | ₩15,781 | -1.34% | 3.4만 |
|---|
| 2026.01.02 | ₩15,728 | ₩16,196 | ₩15,607 | ₩16,008 | +1.79% | 8.4천 |
|---|
| 2025.12.31 | ₩15,233 | ₩16,115 | ₩15,019 | ₩15,540 | +2.02% | 2.2만 |
|---|
| 2025.12.30 | ₩15,540 | ₩15,540 | ₩14,979 | ₩15,153 | -2.50% | 1.7만 |
|---|
| 2025.12.29 | ₩14,604 | ₩15,594 | ₩14,377 | ₩15,554 | +6.50% | 3만 |
|---|
| 2025.12.26 | ₩13,842 | ₩14,858 | ₩13,561 | ₩14,591 | +5.41% | 4.7만 |
|---|
| 2025.12.24 | ₩14,283 | ₩14,350 | ₩13,762 | ₩13,842 | -3.09% | 8.9만 |
|---|
| 2025.12.23 | ₩15,046 | ₩15,260 | ₩13,615 | ₩14,283 | -5.07% | 9.7만 |
|---|
| 2025.12.22 | ₩16,022 | ₩16,303 | ₩14,751 | ₩14,818 | -7.51% | 7.6만 |
|---|
| 2025.12.19 | ₩16,557 | ₩16,945 | ₩15,781 | ₩15,794 | -4.60% | 3.3만 |
|---|
| 2025.12.18 | ₩17,252 | ₩17,506 | ₩16,450 | ₩16,771 | -2.79% | 3.3만 |
|---|
| 2025.12.17 | ₩17,239 | ₩17,667 | ₩16,637 | ₩17,078 | -0.93% | 4.3만 |
|---|
| 2025.12.16 | ₩17,386 | ₩17,680 | ₩16,731 | ₩16,971 | -2.38% | 1.3만 |
|---|
| 2025.12.15 | ₩17,600 | ₩17,854 | ₩17,386 | ₩17,694 | +0.53% | 2.1만 |
|---|
| 2025.12.12 | ₩17,801 | ₩18,389 | ₩17,118 | ₩17,185 | -3.46% | 2.2만 |
|---|
| 2025.12.11 | ₩17,720 | ₩18,255 | ₩17,533 | ₩18,055 | +1.89% | 3.4만 |
|---|
| 2025.12.10 | ₩18,376 | ₩18,523 | ₩17,948 | ₩17,948 | -2.33% | 1.1만 |
|---|
| 2025.12.09 | ₩18,376 | ₩18,844 | ₩18,376 | ₩18,523 | +0.80% | 9.9천 |
|---|
| 2025.12.08 | ₩18,335 | ₩18,991 | ₩18,202 | ₩18,509 | +0.95% | 1.5만 |
|---|
| 2025.12.05 | ₩18,282 | ₩18,790 | ₩18,068 | ₩18,095 | -1.02% | 2.5만 |
|---|
| 2025.12.04 | ₩18,295 | ₩18,697 | ₩18,148 | ₩18,402 | +0.58% | 6.3천 |
|---|
| 2025.12.03 | ₩17,961 | ₩18,483 | ₩17,640 | ₩18,041 | +0.45% | 3.9만 |
|---|
| 2025.12.02 | ₩18,095 | ₩18,269 | ₩17,841 | ₩17,961 | -0.74% | 1.6만 |
|---|
| 2025.12.01 | ₩18,108 | ₩18,148 | ₩17,520 | ₩17,988 | -0.66% | 2.2만 |
|---|
| 2025.11.28 | ₩18,282 | ₩18,282 | ₩17,881 | ₩18,255 | -0.15% | 1.6만 |
|---|
| 2025.11.26 | ₩18,469 | ₩18,830 | ₩18,041 | ₩18,148 | -1.74% | 2.9만 |
|---|
| 2025.11.25 | ₩18,309 | ₩18,442 | ₩17,867 | ₩18,255 | -0.29% | 3.5만 |
|---|
| 2025.11.24 | ₩18,630 | ₩18,683 | ₩17,426 | ₩18,242 | -2.08% | 2.7만 |
|---|
| 2025.11.21 | ₩18,269 | ₩18,697 | ₩18,028 | ₩18,630 | +1.98% | 1만 |
|---|
| 2025.11.20 | ₩18,295 | ₩19,178 | ₩17,413 | ₩18,015 | -1.54% | 2.4만 |
|---|
| 2025.11.19 | ₩17,065 | ₩18,630 | ₩17,011 | ₩17,988 | +5.41% | 3.4만 |
|---|
| 2025.11.18 | ₩17,145 | ₩17,573 | ₩16,824 | ₩17,132 | -0.08% | 5.1만 |
|---|
| 2025.11.17 | ₩20,502 | ₩20,502 | ₩16,624 | ₩17,346 | -15.39% | 7.3만 |
|---|
| 2025.11.14 | ₩19,780 | ₩21,024 | ₩19,405 | ₩20,743 | +4.87% | 1.2만 |
|---|
| 2025.11.13 | ₩21,799 | ₩21,799 | ₩19,659 | ₩20,154 | -7.55% | 2.9만 |
|---|
| 2025.11.12 | ₩22,682 | ₩22,802 | ₩21,157 | ₩22,134 | -2.42% | 2.6만 |
|---|
| 2025.11.11 | ₩20,810 | ₩22,655 | ₩20,649 | ₩22,521 | +8.23% | 4.3만 |
|---|
| 2025.11.10 | ₩20,930 | ₩21,398 | ₩20,435 | ₩21,184 | +1.21% | 3만 |
|---|
| 2025.11.07 | ₩19,432 | ₩20,957 | ₩19,191 | ₩20,930 | +7.71% | 1.4만 |
|---|
| 2025.11.06 | ₩20,047 | ₩20,328 | ₩19,392 | ₩19,927 | -0.60% | 4.3만 |
|---|
| 2025.11.05 | ₩18,763 | ₩20,061 | ₩18,563 | ₩20,047 | +6.84% | 2.7만 |
|---|
| 2025.11.04 | ₩18,402 | ₩18,964 | ₩18,255 | ₩18,429 | +0.15% | 1.4만 |
|---|
| 2025.11.03 | ₩17,867 | ₩18,964 | ₩17,747 | ₩18,897 | +5.76% | 1.8만 |
|---|
| 2025.10.31 | ₩18,335 | ₩18,429 | ₩17,346 | ₩17,867 | -2.55% | 6.3천 |
|---|
| 2025.10.30 | ₩18,737 | ₩18,777 | ₩18,055 | ₩18,456 | -1.50% | 6.9천 |
|---|
| 2025.10.29 | ₩19,392 | ₩19,713 | ₩19,058 | ₩19,058 | -1.72% | 9.5천 |
|---|
| 2025.10.28 | ₩18,870 | ₩19,593 | ₩18,670 | ₩19,392 | +2.76% | 1.5만 |
|---|
| 2025.10.27 | ₩19,820 | ₩19,847 | ₩18,951 | ₩19,218 | -3.04% | 9.8천 |
|---|
| 2025.10.24 | ₩19,606 | ₩19,833 | ₩18,870 | ₩19,673 | +0.34% | 1.1만 |
|---|
| 2025.10.23 | ₩19,258 | ₩20,007 | ₩18,242 | ₩19,258 | 0.00% | 1.7만 |
|---|
| 2025.10.22 | ₩19,004 | ₩19,512 | ₩18,737 | ₩19,512 | +2.67% | 7.5천 |
|---|
| 2025.10.21 | ₩19,392 | ₩19,780 | ₩18,389 | ₩19,218 | -0.90% | 7.9만 |
|---|
| 2025.10.20 | ₩18,509 | ₩19,954 | ₩18,349 | ₩19,365 | +4.62% | 16.2만 |
|---|
| 2025.10.17 | ₩18,081 | ₩18,844 | ₩16,998 | ₩18,349 | +1.48% | 3.1만 |
|---|
| 2025.10.16 | ₩18,750 | ₩19,058 | ₩17,587 | ₩17,734 | -5.42% | 1.1만 |
|---|
| 2025.10.15 | ₩18,897 | ₩19,780 | ₩18,322 | ₩18,924 | +0.14% | 2.1만 |
|---|
| 2025.10.14 | ₩18,295 | ₩19,325 | ₩18,041 | ₩18,897 | +3.29% | 1.7만 |
|---|
| 2025.10.13 | ₩18,777 | ₩18,884 | ₩18,081 | ₩18,349 | -2.28% | 2만 |
|---|
| 2025.10.10 | ₩17,961 | ₩18,924 | ₩17,867 | ₩18,737 | +4.32% | 3.1만 |
|---|