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 | ₩188,179 | ₩189,305 | ₩187,106 | ₩187,710 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,750 | ₩189,896 | ₩186,664 | ₩188,568 | +0.44% | 11만 |
| 2026.10.07 | ₩188,474 | ₩189,024 | ₩186,422 | ₩187,830 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,928 | ₩190,968 | ₩188,997 | ₩189,855 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,821 | ₩191,666 | ₩189,265 | ₩190,123 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,593 | ₩192,832 | ₩189,560 | ₩191,532 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,570 | ₩189,802 | ₩184,665 | ₩189,614 | +1.63% | 15.2만 |
| 2026.09.30 | ₩187,455 | ₩187,830 | ₩185,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,570 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,710 | ₩190,821 | ₩186,100 | ₩187,589 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,660 | ₩190,928 | ₩187,669 | ₩187,710 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩188,434 | ₩190,660 | ₩187,736 | ₩190,392 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩187,280 | ₩188,608 | ₩186,100 | ₩187,870 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩187,388 | ₩189,359 | ₩185,711 | ₩186,744 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,627 | ₩191,076 | ₩187,106 | ₩187,200 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩192,444 | ₩193,275 | ₩187,938 | ₩188,072 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩191,129 | ₩193,946 | ₩189,493 | ₩192,055 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,932 | ₩194,187 | ₩191,666 | ₩191,934 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩194,227 | ₩194,898 | ₩190,472 | ₩192,873 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩194,053 | ₩195,823 | ₩194,053 | ₩194,670 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩193,355 | ₩195,407 | ₩193,020 | ₩194,509 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,785 | ₩194,656 | ₩192,283 | ₩193,060 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,940 | ₩193,785 | ₩191,572 | ₩192,645 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,658 | ₩193,664 | ₩191,800 | ₩193,074 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,938 | ₩195,716 | ₩193,718 | ₩193,972 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,597 | ₩196,400 | ₩192,913 | ₩195,220 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩194,080 | ₩195,662 | ₩193,664 | ₩194,388 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,679 | ₩194,334 | ₩191,102 | ₩193,114 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩191,411 | ₩192,122 | ₩190,056 | ₩190,754 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩192,041 | ₩193,087 | ₩190,767 | ₩191,706 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩192,014 | ₩194,455 | ₩190,365 | ₩192,390 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,752 | ₩193,262 | ₩190,070 | ₩192,014 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩194,455 | ₩195,005 | ₩192,511 | ₩194,026 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩195,018 | ₩195,018 | ₩192,430 | ₩193,744 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩194,402 | ₩195,796 | ₩193,087 | ₩194,361 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,946 | ₩194,334 | ₩192,350 | ₩193,758 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,874 | ₩193,583 | ₩190,419 | ₩193,114 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,735 | ₩197,768 | ₩191,532 | ₩192,041 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩196,145 | ₩197,204 | ₩194,589 | ₩196,091 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,574 | ₩198,706 | ₩195,166 | ₩195,380 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩198,411 | ₩199,806 | ₩197,084 | ₩197,513 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,680 | ₩199,591 | ₩197,178 | ₩198,452 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩196,373 | ₩197,794 | ₩196,373 | ₩197,432 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩194,455 | ₩196,802 | ₩194,455 | ₩196,239 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩193,221 | ₩195,153 | ₩192,672 | ₩194,455 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩194,482 | ₩196,091 | ₩193,288 | ₩194,375 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩196,467 | ₩197,204 | ₩194,442 | ₩194,777 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩196,212 | ₩196,212 | ₩194,509 | ₩195,555 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩195,112 | ₩196,735 | ₩193,141 | ₩195,434 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,957 | ₩197,915 | ₩193,221 | ₩195,112 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩193,409 | ₩195,421 | ₩189,882 | ₩194,603 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩195,018 | ₩196,239 | ₩192,081 | ₩193,785 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩193,248 | ₩196,252 | ₩193,114 | ₩194,737 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩194,442 | ₩196,681 | ₩191,947 | ₩194,321 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,911 | ₩193,865 | ₩187,911 | ₩192,980 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,497 | ₩188,112 | ₩183,485 | ₩187,240 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩185,081 | ₩186,127 | ₩181,514 | ₩184,478 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩183,458 | ₩187,401 | ₩178,215 | ₩186,637 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩181,380 | ₩183,244 | ₩180,307 | ₩181,031 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩181,192 | ₩184,504 | ₩179,435 | ₩182,305 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,727 | ₩184,196 | ₩180,951 | ₩182,064 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,749 | ₩185,309 | ₩180,602 | ₩184,665 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,912 | ₩181,259 | ₩177,249 | ₩180,213 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,677 | ₩181,527 | ₩178,832 | ₩179,931 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,899 | ₩179,730 | ₩176,391 | ₩179,677 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,866 | ₩179,837 | ₩176,109 | ₩178,040 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,908 | ₩178,537 | ₩174,969 | ₩177,866 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩177,169 | ₩178,335 | ₩173,508 | ₩175,613 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩181,004 | ₩181,004 | ₩177,866 | ₩178,067 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩180,119 | ₩182,265 | ₩176,941 | ₩180,951 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,728 | ₩182,613 | ₩178,832 | ₩180,843 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩177,343 | ₩182,265 | ₩177,343 | ₩181,393 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩176,257 | ₩177,880 | ₩174,513 | ₩177,880 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩178,054 | ₩178,523 | ₩175,104 | ₩176,686 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩178,255 | ₩180,937 | ₩176,753 | ₩179,730 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,828 | ₩178,268 | ₩175,828 | ₩177,987 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,829 | ₩177,021 | ₩172,341 | ₩176,096 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩171,375 | ₩174,057 | ₩170,504 | ₩173,829 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩170,128 | ₩173,575 | ₩170,128 | ₩171,416 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩171,067 | ₩173,722 | ₩168,519 | ₩170,477 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,496 | ₩173,387 | ₩168,398 | ₩169,793 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,797 | ₩174,125 | ₩170,973 | ₩171,831 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,546 | ₩177,021 | ₩170,490 | ₩171,617 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩173,146 | ₩176,109 | ₩173,146 | ₩175,358 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩174,071 | ₩175,211 | ₩171,684 | ₩172,381 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,904 | ₩174,768 | ₩172,234 | ₩173,293 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩170,383 | ₩173,534 | ₩169,967 | ₩171,898 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩170,128 | ₩171,711 | ₩168,921 | ₩169,042 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,733 | ₩171,389 | ₩167,017 | ₩170,021 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,500 | ₩169,619 | ₩166,735 | ₩168,653 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,728 | ₩168,304 | ₩165,019 | ₩165,703 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩164,992 | ₩168,908 | ₩164,992 | ₩168,130 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,810 | ₩165,877 | ₩163,436 | ₩165,864 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩167,017 | ₩168,304 | ₩166,038 | ₩166,708 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩166,105 | ₩167,285 | ₩164,965 | ₩167,097 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,687 | ₩170,142 | ₩165,890 | ₩166,990 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩167,406 | ₩169,310 | ₩167,084 | ₩167,942 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,843 | ₩167,728 | ₩166,360 | ₩167,151 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩165,273 | ₩166,843 | ₩163,758 | ₩166,843 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,549 | ₩167,164 | ₩163,798 | ₩166,132 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩165,394 | ₩166,333 | ₩164,026 | ₩164,791 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,685 | ₩165,595 | ₩162,685 | ₩165,059 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,718 | ₩164,013 | ₩161,411 | ₩162,833 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,771 | ₩165,220 | ₩163,262 | ₩163,758 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,699 | ₩163,356 | ₩161,639 | ₩162,994 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩163,074 | ₩164,107 | ₩160,539 | ₩163,088 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩165,233 | ₩165,233 | ₩161,666 | ₩162,497 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,509 | ₩167,352 | ₩163,785 | ₩164,965 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,898 | ₩166,802 | ₩164,576 | ₩164,590 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩167,272 | ₩167,741 | ₩164,066 | ₩164,898 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,482 | ₩167,164 | ₩163,490 | ₩166,226 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,831 | ₩166,454 | ₩163,342 | ₩164,147 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,689 | ₩166,293 | ₩163,181 | ₩165,729 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩162,001 | ₩166,105 | ₩161,666 | ₩164,898 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩168,103 | ₩168,505 | ₩162,001 | ₩162,806 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,821 | ₩170,302 | ₩167,594 | ₩168,868 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,695 | ₩169,350 | ₩165,810 | ₩166,910 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩169,176 | ₩172,864 | ₩166,668 | ₩167,419 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,634 | ₩171,939 | ₩167,138 | ₩169,847 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩168,318 | ₩170,584 | ₩166,132 | ₩166,802 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩169,163 | ₩170,356 | ₩167,580 | ₩168,076 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩170,235 | ₩172,395 | ₩168,747 | ₩169,136 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩170,101 | ₩173,199 | ₩168,720 | ₩170,624 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,848 | ₩169,404 | ₩167,687 | ₩168,532 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,961 | ₩170,410 | ₩167,097 | ₩168,640 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,747 | ₩171,469 | ₩164,925 | ₩170,785 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,967 | ₩170,101 | ₩167,647 | ₩169,122 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,536 | ₩172,100 | ₩168,398 | ₩170,155 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,720 | ₩172,998 | ₩168,653 | ₩171,536 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,935 | ₩172,985 | ₩168,318 | ₩169,028 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,616 | ₩167,205 | ₩164,616 | ₩166,950 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩163,302 | ₩165,703 | ₩162,860 | ₩164,992 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,446 | ₩163,919 | ₩160,325 | ₩163,611 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,660 | ₩163,597 | ₩160,660 | ₩161,572 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩162,296 | ₩163,919 | ₩158,756 | ₩160,285 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,593 | ₩161,612 | ₩160,070 | ₩160,781 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,586 | ₩162,269 | ₩159,239 | ₩160,191 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,754 | ₩163,409 | ₩159,735 | ₩162,752 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,432 | ₩161,197 | ₩159,011 | ₩160,124 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,501 | ₩162,202 | ₩158,085 | ₩159,587 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,628 | ₩162,685 | ₩158,917 | ₩159,520 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,595 | ₩159,225 | ₩156,342 | ₩156,892 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,953 | ₩159,587 | ₩155,323 | ₩158,273 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,932 | ₩157,415 | ₩151,823 | ₩156,396 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩159,386 | ₩160,352 | ₩156,771 | ₩157,991 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,668 | ₩161,344 | ₩157,951 | ₩158,622 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,970 | ₩159,829 | ₩157,093 | ₩159,064 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,497 | ₩158,836 | ₩154,867 | ₩158,260 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩158,005 | ₩159,105 | ₩156,919 | ₩157,991 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,865 | ₩160,191 | ₩155,899 | ₩158,742 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩156,033 | ₩157,911 | ₩152,238 | ₩157,120 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,589 | ₩158,729 | ₩155,578 | ₩158,233 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩161,250 | ₩161,532 | ₩159,641 | ₩159,949 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,565 | ₩163,973 | ₩161,237 | ₩162,806 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩160,057 | ₩162,712 | ₩158,997 | ₩162,565 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,480 | ₩163,959 | ₩159,480 | ₩162,216 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩163,101 | ₩163,678 | ₩159,480 | ₩160,888 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩164,992 | ₩167,071 | ₩162,538 | ₩165,113 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,658 | ₩164,791 | ₩161,599 | ₩164,724 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,699 | ₩164,710 | ₩160,057 | ₩162,658 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,754 | ₩171,590 | ₩160,888 | ₩162,927 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,459 | ₩168,640 | ₩164,831 | ₩167,580 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩166,346 | ₩167,956 | ₩164,952 | ₩167,205 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,431 | ₩170,477 | ₩166,239 | ₩167,325 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,678 | ₩172,327 | ₩166,185 | ₩169,659 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,498 | ₩171,255 | ₩167,513 | ₩169,847 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩170,356 | ₩171,228 | ₩166,722 | ₩169,109 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩171,161 | ₩172,703 | ₩168,318 | ₩169,256 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,893 | ₩171,791 | ₩169,645 | ₩170,946 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,845 | ₩172,542 | ₩170,463 | ₩171,281 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩172,207 | ₩172,931 | ₩170,866 | ₩171,442 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩170,343 | ₩173,038 | ₩169,592 | ₩170,893 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,511 | ₩172,931 | ₩169,511 | ₩170,410 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩167,312 | ₩169,122 | ₩165,810 | ₩168,345 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩165,327 | ₩168,385 | ₩163,959 | ₩167,956 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,691 | ₩165,957 | ₩160,379 | ₩165,072 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,538 | ₩165,770 | ₩162,041 | ₩163,691 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,417 | ₩163,383 | ₩160,794 | ₩161,465 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,833 | ₩164,053 | ₩161,116 | ₩161,800 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩163,007 | ₩164,777 | ₩162,269 | ₩162,779 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩169,189 | ₩169,189 | ₩162,900 | ₩163,020 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,521 | ₩170,504 | ₩165,434 | ₩169,699 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩162,283 | ₩166,963 | ₩161,974 | ₩166,641 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,503 | ₩164,898 | ₩163,181 | ₩163,289 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,528 | ₩166,561 | ₩162,068 | ₩165,327 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩163,275 | ₩165,971 | ₩163,275 | ₩165,636 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,704 | ₩164,911 | ₩161,800 | ₩164,858 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,712 | ₩163,798 | ₩161,599 | ₩163,691 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,940 | ₩163,195 | ₩160,995 | ₩162,819 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,636 | ₩167,097 | ₩163,517 | ₩163,771 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩162,082 | ₩166,682 | ₩162,082 | ₩165,944 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,551 | ₩163,235 | ₩161,384 | ₩162,833 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,988 | ₩163,503 | ₩161,210 | ₩162,967 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩160,244 | ₩165,354 | ₩159,963 | ₩162,900 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩160,124 | ₩162,792 | ₩158,850 | ₩160,781 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩163,999 | ₩164,831 | ₩158,823 | ₩159,856 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩165,260 | ₩165,260 | ₩163,316 | ₩163,704 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩166,226 | ₩166,869 | ₩164,375 | ₩165,434 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,856 | ₩166,856 | ₩165,099 | ₩166,065 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩166,132 | ₩167,030 | ₩165,421 | ₩166,480 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,911 | ₩166,910 | ₩164,911 | ₩166,494 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,594 | ₩170,115 | ₩164,925 | ₩165,273 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,942 | ₩168,868 | ₩163,771 | ₩167,862 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,906 | ₩171,657 | ₩165,515 | ₩168,546 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩168,090 | ₩170,530 | ₩167,218 | ₩169,927 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,860 | ₩170,034 | ₩165,971 | ₩168,599 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,854 | ₩169,847 | ₩167,982 | ₩169,096 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,733 | ₩168,908 | ₩166,494 | ₩167,607 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,948 | ₩170,785 | ₩167,620 | ₩167,862 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩164,214 | ₩169,645 | ₩164,120 | ₩168,345 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,647 | ₩166,574 | ₩160,647 | ₩164,858 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,919 | ₩166,427 | ₩163,678 | ₩164,724 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩164,268 | ₩164,375 | ₩162,511 | ₩163,919 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,798 | ₩165,501 | ₩163,369 | ₩164,268 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,840 | ₩165,957 | ₩161,653 | ₩164,657 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩164,174 | ₩164,268 | ₩162,605 | ₩162,632 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,974 | ₩163,570 | ₩160,995 | ₩163,329 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,771 | ₩163,771 | ₩162,001 | ₩162,685 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩164,093 | ₩166,293 | ₩163,503 | ₩163,557 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,819 | ₩165,837 | ₩162,819 | ₩164,469 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩163,101 | ₩164,227 | ₩160,030 | ₩161,827 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,735 | ₩164,978 | ₩159,641 | ₩163,758 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩161,022 | ₩162,444 | ₩159,413 | ₩159,413 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩158,018 | ₩160,204 | ₩157,790 | ₩159,480 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩157,080 | ₩159,949 | ₩155,859 | ₩158,635 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,974 | ₩162,189 | ₩157,308 | ₩157,442 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,465 | ₩163,664 | ₩159,788 | ₩161,720 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,666 | ₩163,999 | ₩160,861 | ₩161,854 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,791 | ₩165,850 | ₩161,948 | ₩162,015 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩162,283 | ₩164,885 | ₩161,492 | ₩164,160 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,988 | ₩162,873 | ₩159,695 | ₩161,773 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩160,338 | ₩161,988 | ₩159,319 | ₩161,317 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,419 | ₩161,505 | ₩159,721 | ₩159,936 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,507 | ₩161,800 | ₩159,319 | ₩161,063 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩159,198 | ₩159,856 | ₩157,388 | ₩159,480 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩157,294 | ₩160,003 | ₩155,618 | ₩159,574 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,696 | ₩159,359 | ₩155,966 | ₩158,085 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩158,005 | ₩160,928 | ₩158,005 | ₩159,373 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩160,164 | ₩162,940 | ₩157,576 | ₩158,716 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,902 | ₩162,176 | ₩158,595 | ₩160,727 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,704 | ₩164,241 | ₩160,794 | ₩161,076 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,831 | ₩166,293 | ₩163,061 | ₩163,409 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,844 | ₩165,569 | ₩163,812 | ₩164,201 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,457 | ₩167,459 | ₩161,532 | ₩164,241 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩162,216 | ₩162,350 | ₩161,183 | ₩161,411 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,593 | ₩162,873 | ₩160,204 | ₩162,873 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩158,045 | ₩161,223 | ₩157,160 | ₩160,151 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩160,097 | ₩160,405 | ₩155,564 | ₩156,959 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩164,375 | ₩165,193 | ₩160,204 | ₩160,687 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,654 | ₩165,931 | ₩159,654 | ₩165,327 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,472 | ₩161,277 | ₩158,917 | ₩160,781 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,806 | ₩164,335 | ₩158,769 | ₩158,877 | -2.41% | 8.7만 |
|---|