시장 데이터를 불러오는 중
전체 종목
City Holding Company - Common Stock 과거 주가
City Holding Company - Common Stock · CHCO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
City Holding Company - Common Stock · CHCO · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩188,032 | ₩189,157 | ₩186,960 | ₩187,563 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,603 | ₩189,747 | ₩186,517 | ₩188,420 | +0.44% | 11만 |
| 2026.10.07 | ₩188,326 | ₩188,876 | ₩186,276 | ₩187,683 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,779 | ₩190,819 | ₩188,849 | ₩189,707 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,671 | ₩191,516 | ₩189,117 | ₩189,975 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,444 | ₩192,681 | ₩189,412 | ₩191,382 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,424 | ₩189,653 | ₩184,521 | ₩189,465 | +1.63% | 15.2만 |
| 2026.09.30 | ₩187,308 | ₩187,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,424 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,563 | ₩190,671 | ₩185,955 | ₩187,442 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,511 | ₩190,779 | ₩187,522 | ₩187,563 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩188,286 | ₩190,511 | ₩187,589 | ₩190,243 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩187,134 | ₩188,460 | ₩185,955 | ₩187,723 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩187,241 | ₩189,211 | ₩185,566 | ₩186,598 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,479 | ₩190,926 | ₩186,960 | ₩187,053 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩192,293 | ₩193,124 | ₩187,790 | ₩187,924 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩190,980 | ₩193,794 | ₩189,345 | ₩191,904 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,780 | ₩194,035 | ₩191,516 | ₩191,784 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩194,075 | ₩194,745 | ₩190,323 | ₩192,722 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩193,901 | ₩195,670 | ₩193,901 | ₩194,517 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩193,204 | ₩195,254 | ₩192,869 | ₩194,356 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,633 | ₩194,504 | ₩192,132 | ₩192,909 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,789 | ₩193,633 | ₩191,422 | ₩192,494 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,507 | ₩193,512 | ₩191,650 | ₩192,923 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,785 | ₩195,563 | ₩193,566 | ₩193,820 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,445 | ₩196,246 | ₩192,762 | ₩195,067 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩193,928 | ₩195,509 | ₩193,512 | ₩194,236 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,529 | ₩194,182 | ₩190,953 | ₩192,963 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩191,261 | ₩191,971 | ₩189,908 | ₩190,604 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩191,891 | ₩192,936 | ₩190,618 | ₩191,556 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩191,864 | ₩194,303 | ₩190,216 | ₩192,239 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,601 | ₩193,110 | ₩189,921 | ₩191,864 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩194,303 | ₩194,852 | ₩192,360 | ₩193,874 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩194,866 | ₩194,866 | ₩192,279 | ₩193,593 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩194,249 | ₩195,643 | ₩192,936 | ₩194,209 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,794 | ₩194,182 | ₩192,199 | ₩193,606 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,725 | ₩193,432 | ₩190,269 | ₩192,963 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,581 | ₩197,613 | ₩191,382 | ₩191,891 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩195,991 | ₩197,050 | ₩194,437 | ₩195,938 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,420 | ₩198,551 | ₩195,013 | ₩195,228 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩198,256 | ₩199,650 | ₩196,929 | ₩197,358 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,524 | ₩199,435 | ₩197,023 | ₩198,296 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩196,219 | ₩197,640 | ₩196,219 | ₩197,278 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩194,303 | ₩196,648 | ₩194,303 | ₩196,085 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩193,070 | ₩195,000 | ₩192,521 | ₩194,303 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩194,330 | ₩195,938 | ₩193,137 | ₩194,223 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩196,313 | ₩197,050 | ₩194,290 | ₩194,625 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩196,058 | ₩196,058 | ₩194,356 | ₩195,402 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩194,960 | ₩196,581 | ₩192,990 | ₩195,281 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,804 | ₩197,760 | ₩193,070 | ₩194,960 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩193,258 | ₩195,268 | ₩189,733 | ₩194,450 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩194,866 | ₩196,085 | ₩191,931 | ₩193,633 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩193,097 | ₩196,099 | ₩192,963 | ₩194,584 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩194,290 | ₩196,527 | ₩191,797 | ₩194,169 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,764 | ₩193,713 | ₩187,764 | ₩192,829 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,352 | ₩187,965 | ₩183,342 | ₩187,094 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩184,936 | ₩185,981 | ₩181,372 | ₩184,333 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩183,315 | ₩187,254 | ₩178,075 | ₩186,491 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩181,238 | ₩183,100 | ₩180,166 | ₩180,889 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩181,050 | ₩184,360 | ₩179,295 | ₩182,162 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,583 | ₩184,052 | ₩180,809 | ₩181,921 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,608 | ₩185,164 | ₩180,460 | ₩184,521 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,772 | ₩181,117 | ₩177,110 | ₩180,072 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,536 | ₩181,385 | ₩178,692 | ₩179,790 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,759 | ₩179,589 | ₩176,253 | ₩179,536 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,727 | ₩179,697 | ₩175,971 | ₩177,901 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,770 | ₩178,397 | ₩174,832 | ₩177,727 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩177,030 | ₩178,196 | ₩173,372 | ₩175,476 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩180,863 | ₩180,863 | ₩177,727 | ₩177,928 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩179,978 | ₩182,122 | ₩176,802 | ₩180,809 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,586 | ₩182,471 | ₩178,692 | ₩180,702 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩177,204 | ₩182,122 | ₩177,204 | ₩181,251 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩176,119 | ₩177,740 | ₩174,377 | ₩177,740 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩177,914 | ₩178,383 | ₩174,966 | ₩176,548 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩178,115 | ₩180,795 | ₩176,615 | ₩179,589 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,690 | ₩178,129 | ₩175,690 | ₩177,847 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,693 | ₩176,883 | ₩172,206 | ₩175,958 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩171,241 | ₩173,921 | ₩170,370 | ₩173,693 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩169,995 | ₩173,439 | ₩169,995 | ₩171,281 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩170,933 | ₩173,586 | ₩168,387 | ₩170,343 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,362 | ₩173,251 | ₩168,266 | ₩169,660 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,662 | ₩173,988 | ₩170,839 | ₩171,697 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,409 | ₩176,883 | ₩170,357 | ₩171,482 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩173,010 | ₩175,971 | ₩173,010 | ₩175,221 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩173,935 | ₩175,074 | ₩171,549 | ₩172,246 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,769 | ₩174,631 | ₩172,099 | ₩173,157 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩170,250 | ₩173,399 | ₩169,834 | ₩171,764 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩169,995 | ₩171,576 | ₩168,789 | ₩168,910 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,601 | ₩171,255 | ₩166,886 | ₩169,888 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,369 | ₩169,486 | ₩166,605 | ₩168,521 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,596 | ₩168,173 | ₩164,889 | ₩165,573 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩164,863 | ₩168,776 | ₩164,863 | ₩167,998 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,680 | ₩165,747 | ₩163,308 | ₩165,734 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩166,886 | ₩168,173 | ₩165,908 | ₩166,578 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩165,975 | ₩167,154 | ₩164,836 | ₩166,966 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,556 | ₩170,008 | ₩165,760 | ₩166,859 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩167,275 | ₩169,178 | ₩166,953 | ₩167,811 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,712 | ₩167,596 | ₩166,229 | ₩167,020 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩165,144 | ₩166,712 | ₩163,630 | ₩166,712 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,420 | ₩167,033 | ₩163,670 | ₩166,002 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩165,265 | ₩166,203 | ₩163,898 | ₩164,662 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,558 | ₩165,466 | ₩162,558 | ₩164,930 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,590 | ₩163,884 | ₩161,285 | ₩162,705 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,643 | ₩165,090 | ₩163,134 | ₩163,630 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,571 | ₩163,228 | ₩161,513 | ₩162,866 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩162,946 | ₩163,978 | ₩160,414 | ₩162,960 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩165,104 | ₩165,104 | ₩161,539 | ₩162,370 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,380 | ₩167,221 | ₩163,657 | ₩164,836 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,769 | ₩166,672 | ₩164,447 | ₩164,461 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩167,141 | ₩167,610 | ₩163,938 | ₩164,769 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,353 | ₩167,033 | ₩163,362 | ₩166,095 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,702 | ₩166,323 | ₩163,214 | ₩164,018 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,559 | ₩166,162 | ₩163,054 | ₩165,600 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩161,874 | ₩165,975 | ₩161,539 | ₩164,769 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩167,972 | ₩168,374 | ₩161,874 | ₩162,678 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,690 | ₩170,169 | ₩167,462 | ₩168,735 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,564 | ₩169,218 | ₩165,680 | ₩166,779 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩169,044 | ₩172,729 | ₩166,538 | ₩167,288 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,503 | ₩171,804 | ₩167,007 | ₩169,714 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩168,186 | ₩170,451 | ₩166,002 | ₩166,672 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩169,030 | ₩170,223 | ₩167,449 | ₩167,945 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩170,102 | ₩172,260 | ₩168,615 | ₩169,003 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩169,968 | ₩173,064 | ₩168,588 | ₩170,491 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,717 | ₩169,271 | ₩167,556 | ₩168,400 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,829 | ₩170,276 | ₩166,966 | ₩168,508 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,615 | ₩171,335 | ₩164,796 | ₩170,652 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,834 | ₩169,968 | ₩167,516 | ₩168,990 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,402 | ₩171,965 | ₩168,266 | ₩170,022 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,588 | ₩172,863 | ₩168,521 | ₩171,402 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,802 | ₩172,849 | ₩168,186 | ₩168,896 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,487 | ₩167,074 | ₩164,487 | ₩166,819 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩163,174 | ₩165,573 | ₩162,732 | ₩164,863 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,320 | ₩163,791 | ₩160,199 | ₩163,482 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,534 | ₩163,469 | ₩160,534 | ₩161,446 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩162,169 | ₩163,791 | ₩158,632 | ₩160,159 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,467 | ₩161,486 | ₩159,945 | ₩160,655 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,459 | ₩162,142 | ₩159,114 | ₩160,065 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,628 | ₩163,281 | ₩159,610 | ₩162,625 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,307 | ₩161,070 | ₩158,886 | ₩159,998 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,377 | ₩162,075 | ₩157,962 | ₩159,462 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,503 | ₩162,558 | ₩158,792 | ₩159,395 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,471 | ₩159,101 | ₩156,220 | ₩156,769 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,831 | ₩159,462 | ₩155,201 | ₩158,149 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,809 | ₩157,292 | ₩151,704 | ₩156,273 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩159,261 | ₩160,226 | ₩156,648 | ₩157,868 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,543 | ₩161,218 | ₩157,828 | ₩158,498 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,846 | ₩159,704 | ₩156,970 | ₩158,940 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,375 | ₩158,712 | ₩154,746 | ₩158,136 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩157,881 | ₩158,980 | ₩156,796 | ₩157,868 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,742 | ₩160,065 | ₩155,777 | ₩158,618 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩155,911 | ₩157,787 | ₩152,119 | ₩156,997 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,466 | ₩158,605 | ₩155,456 | ₩158,109 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩161,124 | ₩161,405 | ₩159,516 | ₩159,824 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,437 | ₩163,844 | ₩161,111 | ₩162,678 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩159,931 | ₩162,585 | ₩158,873 | ₩162,437 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,355 | ₩163,831 | ₩159,355 | ₩162,089 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩162,973 | ₩163,549 | ₩159,355 | ₩160,762 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩164,863 | ₩166,940 | ₩162,410 | ₩164,983 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,531 | ₩164,662 | ₩161,472 | ₩164,595 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,571 | ₩164,581 | ₩159,931 | ₩162,531 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,623 | ₩171,456 | ₩160,762 | ₩162,799 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,328 | ₩168,508 | ₩164,702 | ₩167,449 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩166,216 | ₩167,824 | ₩164,822 | ₩167,074 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,298 | ₩170,343 | ₩166,109 | ₩167,194 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,544 | ₩172,193 | ₩166,055 | ₩169,526 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,365 | ₩171,121 | ₩167,382 | ₩169,714 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩170,223 | ₩171,094 | ₩166,591 | ₩168,977 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩171,027 | ₩172,568 | ₩168,186 | ₩169,124 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,759 | ₩171,657 | ₩169,513 | ₩170,812 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,710 | ₩172,407 | ₩170,330 | ₩171,147 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩172,072 | ₩172,796 | ₩170,732 | ₩171,308 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩170,209 | ₩172,903 | ₩169,459 | ₩170,759 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,379 | ₩172,796 | ₩169,379 | ₩170,276 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩167,181 | ₩168,990 | ₩165,680 | ₩168,213 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩165,198 | ₩168,253 | ₩163,831 | ₩167,824 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,563 | ₩165,827 | ₩160,253 | ₩164,943 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,410 | ₩165,640 | ₩161,915 | ₩163,563 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,290 | ₩163,255 | ₩160,668 | ₩161,338 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,705 | ₩163,925 | ₩160,990 | ₩161,673 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩162,879 | ₩164,648 | ₩162,142 | ₩162,652 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩169,057 | ₩169,057 | ₩162,772 | ₩162,893 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,390 | ₩170,370 | ₩165,305 | ₩169,566 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩162,156 | ₩166,832 | ₩161,848 | ₩166,511 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,375 | ₩164,769 | ₩163,054 | ₩163,161 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,399 | ₩166,430 | ₩161,941 | ₩165,198 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩163,147 | ₩165,841 | ₩163,147 | ₩165,506 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,576 | ₩164,782 | ₩161,673 | ₩164,729 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,585 | ₩163,670 | ₩161,472 | ₩163,563 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,812 | ₩163,067 | ₩160,869 | ₩162,692 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,506 | ₩166,966 | ₩163,389 | ₩163,643 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩161,955 | ₩166,551 | ₩161,955 | ₩165,814 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,424 | ₩163,107 | ₩161,258 | ₩162,705 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,861 | ₩163,375 | ₩161,084 | ₩162,839 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩160,119 | ₩165,224 | ₩159,838 | ₩162,772 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩159,998 | ₩162,665 | ₩158,725 | ₩160,655 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩163,871 | ₩164,702 | ₩158,699 | ₩159,730 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩165,131 | ₩165,131 | ₩163,188 | ₩163,576 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩166,095 | ₩166,739 | ₩164,246 | ₩165,305 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,725 | ₩166,725 | ₩164,970 | ₩165,935 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩166,002 | ₩166,899 | ₩165,291 | ₩166,350 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,782 | ₩166,779 | ₩164,782 | ₩166,363 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,462 | ₩169,982 | ₩164,796 | ₩165,144 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,811 | ₩168,735 | ₩163,643 | ₩167,730 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,772 | ₩171,523 | ₩165,385 | ₩168,414 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩167,958 | ₩170,397 | ₩167,087 | ₩169,794 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,727 | ₩169,901 | ₩165,841 | ₩168,467 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,722 | ₩169,714 | ₩167,851 | ₩168,963 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,601 | ₩168,776 | ₩166,363 | ₩167,476 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,816 | ₩170,652 | ₩167,489 | ₩167,730 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩164,085 | ₩169,513 | ₩163,992 | ₩168,213 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,521 | ₩166,444 | ₩160,521 | ₩164,729 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,791 | ₩166,296 | ₩163,549 | ₩164,595 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩164,139 | ₩164,246 | ₩162,384 | ₩163,791 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,670 | ₩165,372 | ₩163,241 | ₩164,139 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,714 | ₩165,827 | ₩161,526 | ₩164,528 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩164,045 | ₩164,139 | ₩162,477 | ₩162,504 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,848 | ₩163,442 | ₩160,869 | ₩163,201 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,643 | ₩163,643 | ₩161,874 | ₩162,558 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩163,965 | ₩166,162 | ₩163,375 | ₩163,429 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,692 | ₩165,707 | ₩162,692 | ₩164,340 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩162,973 | ₩164,099 | ₩159,905 | ₩161,700 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,610 | ₩164,849 | ₩159,516 | ₩163,630 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩160,896 | ₩162,317 | ₩159,288 | ₩159,288 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩157,895 | ₩160,079 | ₩157,667 | ₩159,355 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩156,957 | ₩159,824 | ₩155,737 | ₩158,511 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,848 | ₩162,062 | ₩157,184 | ₩157,318 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,338 | ₩163,536 | ₩159,663 | ₩161,593 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,539 | ₩163,871 | ₩160,735 | ₩161,727 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,662 | ₩165,720 | ₩161,821 | ₩161,888 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩162,156 | ₩164,755 | ₩161,365 | ₩164,032 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,861 | ₩162,745 | ₩159,570 | ₩161,647 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩160,213 | ₩161,861 | ₩159,194 | ₩161,191 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,293 | ₩161,379 | ₩159,596 | ₩159,811 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,382 | ₩161,673 | ₩159,194 | ₩160,936 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩159,074 | ₩159,730 | ₩157,265 | ₩159,355 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩157,171 | ₩159,878 | ₩155,496 | ₩159,449 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,573 | ₩159,235 | ₩155,844 | ₩157,962 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩157,881 | ₩160,802 | ₩157,881 | ₩159,248 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩160,039 | ₩162,812 | ₩157,452 | ₩158,591 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,776 | ₩162,049 | ₩158,471 | ₩160,601 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,576 | ₩164,112 | ₩160,668 | ₩160,950 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,702 | ₩166,162 | ₩162,933 | ₩163,281 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,715 | ₩165,439 | ₩163,683 | ₩164,072 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,330 | ₩167,328 | ₩161,405 | ₩164,112 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩162,089 | ₩162,223 | ₩161,057 | ₩161,285 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,467 | ₩162,745 | ₩160,079 | ₩162,745 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩157,921 | ₩161,097 | ₩157,037 | ₩160,025 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩159,972 | ₩160,280 | ₩155,442 | ₩156,836 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩164,246 | ₩165,064 | ₩160,079 | ₩160,561 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,529 | ₩165,801 | ₩159,529 | ₩165,198 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,347 | ₩161,151 | ₩158,792 | ₩160,655 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,678 | ₩164,206 | ₩158,645 | ₩158,752 | -2.41% | 8.7만 |
|---|