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 | ₩187,772 | ₩188,896 | ₩186,701 | ₩187,304 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,344 | ₩189,485 | ₩186,260 | ₩188,160 | +0.44% | 11만 |
| 2026.10.07 | ₩188,066 | ₩188,615 | ₩186,019 | ₩187,424 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,515 | ₩190,555 | ₩188,588 | ₩189,445 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,408 | ₩191,251 | ₩188,856 | ₩189,712 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,181 | ₩192,415 | ₩189,150 | ₩191,117 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,166 | ₩189,391 | ₩184,266 | ₩189,204 | +1.63% | 15.2만 |
| 2026.09.30 | ₩187,049 | ₩187,424 | ₩185,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,166 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,304 | ₩190,408 | ₩185,698 | ₩187,183 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,248 | ₩190,515 | ₩187,264 | ₩187,304 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩188,026 | ₩190,248 | ₩187,330 | ₩189,980 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩186,875 | ₩188,200 | ₩185,698 | ₩187,464 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩186,982 | ₩188,950 | ₩185,310 | ₩186,340 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,217 | ₩190,662 | ₩186,701 | ₩186,795 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩192,027 | ₩192,857 | ₩187,531 | ₩187,665 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩190,716 | ₩193,526 | ₩189,083 | ₩191,639 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,513 | ₩193,767 | ₩191,251 | ₩191,519 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩193,807 | ₩194,476 | ₩190,060 | ₩192,456 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩193,633 | ₩195,400 | ₩193,633 | ₩194,249 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩192,937 | ₩194,985 | ₩192,603 | ₩194,088 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,366 | ₩194,235 | ₩191,867 | ₩192,643 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,523 | ₩193,366 | ₩191,158 | ₩192,228 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,242 | ₩193,245 | ₩191,385 | ₩192,656 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,516 | ₩195,293 | ₩193,299 | ₩193,553 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,178 | ₩195,975 | ₩192,496 | ₩194,797 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩193,660 | ₩195,239 | ₩193,245 | ₩193,968 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,265 | ₩193,914 | ₩190,689 | ₩192,696 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩190,997 | ₩191,706 | ₩189,645 | ₩190,341 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩191,626 | ₩192,670 | ₩190,355 | ₩191,291 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩191,599 | ₩194,035 | ₩189,953 | ₩191,974 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,335 | ₩192,844 | ₩189,659 | ₩191,599 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩194,035 | ₩194,583 | ₩192,094 | ₩193,606 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩194,597 | ₩194,597 | ₩192,014 | ₩193,325 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩193,981 | ₩195,373 | ₩192,670 | ₩193,941 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,526 | ₩193,914 | ₩191,934 | ₩193,339 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,462 | ₩193,165 | ₩190,007 | ₩192,696 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,310 | ₩197,340 | ₩191,117 | ₩191,626 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩195,721 | ₩196,778 | ₩194,168 | ₩195,667 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,149 | ₩198,277 | ₩194,744 | ₩194,958 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩197,982 | ₩199,374 | ₩196,657 | ₩197,086 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,250 | ₩199,160 | ₩196,751 | ₩198,022 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩195,948 | ₩197,367 | ₩195,948 | ₩197,005 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩194,035 | ₩196,376 | ₩194,035 | ₩195,814 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩192,804 | ₩194,731 | ₩192,255 | ₩194,035 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩194,061 | ₩195,667 | ₩192,870 | ₩193,954 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩196,042 | ₩196,778 | ₩194,021 | ₩194,356 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩195,788 | ₩195,788 | ₩194,088 | ₩195,132 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩194,690 | ₩196,310 | ₩192,723 | ₩195,012 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,533 | ₩197,487 | ₩192,804 | ₩194,690 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩192,991 | ₩194,998 | ₩189,471 | ₩194,182 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩194,597 | ₩195,814 | ₩191,666 | ₩193,366 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩192,830 | ₩195,828 | ₩192,696 | ₩194,316 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩194,021 | ₩196,256 | ₩191,532 | ₩193,901 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,504 | ₩193,446 | ₩187,504 | ₩192,563 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,096 | ₩187,705 | ₩183,088 | ₩186,835 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩184,681 | ₩185,725 | ₩181,121 | ₩184,079 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩183,062 | ₩186,996 | ₩177,829 | ₩186,233 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩180,987 | ₩182,848 | ₩179,917 | ₩180,640 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩180,800 | ₩184,105 | ₩179,047 | ₩181,911 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,329 | ₩183,798 | ₩180,559 | ₩181,670 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,359 | ₩184,908 | ₩180,211 | ₩184,266 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,525 | ₩180,867 | ₩176,866 | ₩179,823 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,288 | ₩181,135 | ₩178,445 | ₩179,542 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,512 | ₩179,342 | ₩176,009 | ₩179,288 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,481 | ₩179,449 | ₩175,728 | ₩177,655 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,528 | ₩178,151 | ₩174,591 | ₩177,481 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩176,786 | ₩177,950 | ₩173,132 | ₩175,233 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩180,613 | ₩180,613 | ₩177,481 | ₩177,682 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩179,730 | ₩181,871 | ₩176,558 | ₩180,559 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,335 | ₩182,219 | ₩178,445 | ₩180,452 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩176,960 | ₩181,871 | ₩176,960 | ₩181,001 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩175,876 | ₩177,495 | ₩174,136 | ₩177,495 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩177,669 | ₩178,137 | ₩174,725 | ₩176,304 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩177,870 | ₩180,546 | ₩176,371 | ₩179,342 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,447 | ₩177,883 | ₩175,447 | ₩177,602 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,454 | ₩176,638 | ₩171,968 | ₩175,715 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩171,005 | ₩173,681 | ₩170,135 | ₩173,454 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩169,760 | ₩173,199 | ₩169,760 | ₩171,045 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩170,697 | ₩173,347 | ₩168,154 | ₩170,108 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,125 | ₩173,012 | ₩168,034 | ₩169,426 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,423 | ₩173,748 | ₩170,603 | ₩171,460 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,166 | ₩176,638 | ₩170,122 | ₩171,246 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩172,771 | ₩175,728 | ₩172,771 | ₩174,979 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩173,694 | ₩174,832 | ₩171,313 | ₩172,008 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,530 | ₩174,390 | ₩171,861 | ₩172,918 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩170,015 | ₩173,159 | ₩169,600 | ₩171,527 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩169,760 | ₩171,339 | ₩168,556 | ₩168,676 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,369 | ₩171,018 | ₩166,656 | ₩169,653 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,137 | ₩169,252 | ₩166,375 | ₩168,288 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,365 | ₩167,940 | ₩164,662 | ₩165,344 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩164,635 | ₩168,543 | ₩164,635 | ₩167,766 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,451 | ₩165,518 | ₩163,083 | ₩165,505 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩166,656 | ₩167,940 | ₩165,679 | ₩166,348 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩165,746 | ₩166,923 | ₩164,608 | ₩166,736 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,325 | ₩169,774 | ₩165,532 | ₩166,629 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩167,044 | ₩168,944 | ₩166,723 | ₩167,579 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,482 | ₩167,365 | ₩166,000 | ₩166,790 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩164,916 | ₩166,482 | ₩163,404 | ₩166,482 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,193 | ₩166,803 | ₩163,444 | ₩165,772 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩165,037 | ₩165,973 | ₩163,672 | ₩164,434 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,333 | ₩165,237 | ₩162,333 | ₩164,702 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,364 | ₩163,658 | ₩161,062 | ₩162,481 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,417 | ₩164,863 | ₩162,909 | ₩163,404 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,347 | ₩163,002 | ₩161,290 | ₩162,641 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩162,721 | ₩163,752 | ₩160,192 | ₩162,735 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩164,876 | ₩164,876 | ₩161,316 | ₩162,146 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,153 | ₩166,990 | ₩163,431 | ₩164,608 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,541 | ₩166,442 | ₩164,220 | ₩164,234 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩166,910 | ₩167,378 | ₩163,712 | ₩164,541 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,127 | ₩166,803 | ₩163,136 | ₩165,866 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,474 | ₩166,094 | ₩162,989 | ₩163,792 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,331 | ₩165,933 | ₩162,829 | ₩165,371 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩161,651 | ₩165,746 | ₩161,316 | ₩164,541 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩167,740 | ₩168,141 | ₩161,651 | ₩162,454 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,459 | ₩169,934 | ₩167,231 | ₩168,502 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,335 | ₩168,984 | ₩165,451 | ₩166,549 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩168,810 | ₩172,490 | ₩166,308 | ₩167,057 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,271 | ₩171,567 | ₩166,776 | ₩169,479 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩167,954 | ₩170,215 | ₩165,772 | ₩166,442 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩168,797 | ₩169,988 | ₩167,218 | ₩167,713 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩169,867 | ₩172,022 | ₩168,382 | ₩168,770 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩169,733 | ₩172,825 | ₩168,355 | ₩170,255 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,485 | ₩169,038 | ₩167,325 | ₩168,168 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,596 | ₩170,041 | ₩166,736 | ₩168,275 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,382 | ₩171,098 | ₩164,568 | ₩170,416 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,600 | ₩169,733 | ₩167,285 | ₩168,757 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,165 | ₩171,727 | ₩168,034 | ₩169,787 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,355 | ₩172,624 | ₩168,288 | ₩171,165 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,569 | ₩172,611 | ₩167,954 | ₩168,663 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,260 | ₩166,843 | ₩164,260 | ₩166,589 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩162,949 | ₩165,344 | ₩162,507 | ₩164,635 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,099 | ₩163,565 | ₩159,978 | ₩163,257 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,313 | ₩163,243 | ₩160,313 | ₩161,223 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩161,945 | ₩163,565 | ₩158,413 | ₩159,938 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,246 | ₩161,263 | ₩159,724 | ₩160,433 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,236 | ₩161,919 | ₩158,894 | ₩159,844 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,406 | ₩163,056 | ₩159,389 | ₩162,400 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,085 | ₩160,848 | ₩158,667 | ₩159,778 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,158 | ₩161,852 | ₩157,743 | ₩159,242 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,282 | ₩162,333 | ₩158,573 | ₩159,175 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,252 | ₩158,881 | ₩156,004 | ₩156,553 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,616 | ₩159,242 | ₩154,987 | ₩157,931 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,593 | ₩157,074 | ₩151,494 | ₩156,057 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩159,042 | ₩160,005 | ₩156,432 | ₩157,650 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,323 | ₩160,995 | ₩157,610 | ₩158,279 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,627 | ₩159,483 | ₩156,753 | ₩158,720 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,161 | ₩158,493 | ₩154,532 | ₩157,917 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩157,663 | ₩158,760 | ₩156,579 | ₩157,650 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,526 | ₩159,844 | ₩155,562 | ₩158,399 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩155,696 | ₩157,570 | ₩151,909 | ₩156,780 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,248 | ₩158,386 | ₩155,241 | ₩157,891 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩160,902 | ₩161,183 | ₩159,296 | ₩159,604 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,213 | ₩163,618 | ₩160,888 | ₩162,454 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩159,711 | ₩162,360 | ₩158,653 | ₩162,213 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,135 | ₩163,605 | ₩159,135 | ₩161,865 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩162,748 | ₩163,324 | ₩159,135 | ₩160,540 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩164,635 | ₩166,709 | ₩162,186 | ₩164,755 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,307 | ₩164,434 | ₩161,249 | ₩164,367 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,347 | ₩164,354 | ₩159,711 | ₩162,307 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,392 | ₩171,219 | ₩160,540 | ₩162,574 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,097 | ₩168,275 | ₩164,474 | ₩167,218 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩165,987 | ₩167,592 | ₩164,595 | ₩166,843 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,064 | ₩170,108 | ₩165,880 | ₩166,963 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,309 | ₩171,955 | ₩165,826 | ₩169,292 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,131 | ₩170,884 | ₩167,151 | ₩169,479 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩169,988 | ₩170,858 | ₩166,361 | ₩168,743 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩170,791 | ₩172,330 | ₩167,954 | ₩168,890 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,523 | ₩171,420 | ₩169,279 | ₩170,577 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,473 | ₩172,169 | ₩170,095 | ₩170,911 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩171,834 | ₩172,557 | ₩170,496 | ₩171,072 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩169,974 | ₩172,664 | ₩169,225 | ₩170,523 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,145 | ₩172,557 | ₩169,145 | ₩170,041 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩166,950 | ₩168,757 | ₩165,451 | ₩167,980 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩164,970 | ₩168,021 | ₩163,605 | ₩167,592 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,337 | ₩165,599 | ₩160,032 | ₩164,715 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,186 | ₩165,411 | ₩161,691 | ₩163,337 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,066 | ₩163,029 | ₩160,447 | ₩161,116 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,481 | ₩163,698 | ₩160,768 | ₩161,450 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩162,655 | ₩164,421 | ₩161,919 | ₩162,427 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩168,824 | ₩168,824 | ₩162,548 | ₩162,668 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,161 | ₩170,135 | ₩165,077 | ₩169,332 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩161,932 | ₩166,602 | ₩161,624 | ₩166,281 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,150 | ₩164,541 | ₩162,829 | ₩162,936 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,170 | ₩166,201 | ₩161,718 | ₩164,970 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩162,922 | ₩165,612 | ₩162,922 | ₩165,277 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,350 | ₩164,555 | ₩161,450 | ₩164,501 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,360 | ₩163,444 | ₩161,249 | ₩163,337 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,588 | ₩162,842 | ₩160,647 | ₩162,467 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,277 | ₩166,736 | ₩163,163 | ₩163,417 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩161,731 | ₩166,321 | ₩161,731 | ₩165,585 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,200 | ₩162,882 | ₩161,035 | ₩162,481 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,638 | ₩163,150 | ₩160,861 | ₩162,614 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩159,898 | ₩164,996 | ₩159,617 | ₩162,548 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩159,778 | ₩162,440 | ₩158,506 | ₩160,433 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩163,645 | ₩164,474 | ₩158,479 | ₩159,510 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩164,903 | ₩164,903 | ₩162,962 | ₩163,350 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩165,866 | ₩166,508 | ₩164,019 | ₩165,077 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,495 | ₩166,495 | ₩164,742 | ₩165,706 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩165,772 | ₩166,669 | ₩165,063 | ₩166,120 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,555 | ₩166,549 | ₩164,555 | ₩166,134 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,231 | ₩169,747 | ₩164,568 | ₩164,916 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,579 | ₩168,502 | ₩163,417 | ₩167,499 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,536 | ₩171,286 | ₩165,157 | ₩168,181 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩167,726 | ₩170,162 | ₩166,856 | ₩169,560 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,493 | ₩169,667 | ₩165,612 | ₩168,235 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,489 | ₩169,479 | ₩167,619 | ₩168,730 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,369 | ₩168,543 | ₩166,134 | ₩167,244 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,583 | ₩170,416 | ₩167,258 | ₩167,499 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩163,859 | ₩169,279 | ₩163,765 | ₩167,980 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,299 | ₩166,214 | ₩160,299 | ₩164,501 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,565 | ₩166,067 | ₩163,324 | ₩164,367 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩163,912 | ₩164,019 | ₩162,159 | ₩163,565 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,444 | ₩165,144 | ₩163,016 | ₩163,912 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,490 | ₩165,599 | ₩161,303 | ₩164,301 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩163,819 | ₩163,912 | ₩162,253 | ₩162,280 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,624 | ₩163,217 | ₩160,647 | ₩162,976 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,417 | ₩163,417 | ₩161,651 | ₩162,333 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩163,738 | ₩165,933 | ₩163,150 | ₩163,203 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,467 | ₩165,478 | ₩162,467 | ₩164,113 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩162,748 | ₩163,872 | ₩159,684 | ₩161,477 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,389 | ₩164,622 | ₩159,296 | ₩163,404 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩160,674 | ₩162,093 | ₩159,068 | ₩159,068 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩157,677 | ₩159,858 | ₩157,449 | ₩159,135 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩156,740 | ₩159,604 | ₩155,522 | ₩158,292 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,624 | ₩161,838 | ₩156,967 | ₩157,101 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,116 | ₩163,310 | ₩159,443 | ₩161,370 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,316 | ₩163,645 | ₩160,513 | ₩161,504 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,434 | ₩165,491 | ₩161,597 | ₩161,664 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩161,932 | ₩164,528 | ₩161,142 | ₩163,805 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,638 | ₩162,521 | ₩159,349 | ₩161,423 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩159,992 | ₩161,638 | ₩158,975 | ₩160,968 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,072 | ₩161,156 | ₩159,376 | ₩159,590 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,162 | ₩161,450 | ₩158,975 | ₩160,714 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩158,854 | ₩159,510 | ₩157,048 | ₩159,135 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩156,954 | ₩159,657 | ₩155,281 | ₩159,229 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,355 | ₩159,015 | ₩155,629 | ₩157,743 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩157,663 | ₩160,580 | ₩157,663 | ₩159,028 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩159,818 | ₩162,588 | ₩157,235 | ₩158,372 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,554 | ₩161,825 | ₩158,252 | ₩160,380 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,350 | ₩163,886 | ₩160,447 | ₩160,728 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,474 | ₩165,933 | ₩162,708 | ₩163,056 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,488 | ₩165,210 | ₩163,457 | ₩163,846 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,106 | ₩167,097 | ₩161,183 | ₩163,886 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩161,865 | ₩161,999 | ₩160,835 | ₩161,062 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,246 | ₩162,521 | ₩159,858 | ₩162,521 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩157,703 | ₩160,875 | ₩156,820 | ₩159,804 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩159,751 | ₩160,059 | ₩155,228 | ₩156,619 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩164,019 | ₩164,836 | ₩159,858 | ₩160,340 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,309 | ₩165,572 | ₩159,309 | ₩164,970 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,125 | ₩160,928 | ₩158,573 | ₩160,433 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,454 | ₩163,979 | ₩158,426 | ₩158,533 | -2.41% | 8.7만 |
|---|