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 | ₩187,924 | ₩189,049 | ₩186,852 | ₩187,455 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,495 | ₩189,638 | ₩186,410 | ₩188,312 | +0.44% | 11만 |
| 2026.10.07 | ₩188,218 | ₩188,767 | ₩186,169 | ₩187,575 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,669 | ₩190,709 | ₩188,740 | ₩189,598 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,562 | ₩191,406 | ₩189,008 | ₩189,865 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,334 | ₩192,571 | ₩189,303 | ₩191,272 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,316 | ₩189,544 | ₩184,415 | ₩189,357 | +1.63% | 15.2만 |
| 2026.09.30 | ₩187,200 | ₩187,575 | ₩185,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,316 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,455 | ₩190,562 | ₩185,848 | ₩187,334 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,401 | ₩190,669 | ₩187,415 | ₩187,455 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩188,178 | ₩190,401 | ₩187,482 | ₩190,133 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩187,026 | ₩188,352 | ₩185,848 | ₩187,616 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩187,133 | ₩189,102 | ₩185,459 | ₩186,491 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,370 | ₩190,816 | ₩186,852 | ₩186,946 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩192,182 | ₩193,013 | ₩187,682 | ₩187,816 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩190,870 | ₩193,682 | ₩189,236 | ₩191,794 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,669 | ₩193,923 | ₩191,406 | ₩191,673 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩193,964 | ₩194,633 | ₩190,214 | ₩192,611 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩193,789 | ₩195,557 | ₩193,789 | ₩194,406 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩193,093 | ₩195,142 | ₩192,758 | ₩194,245 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,522 | ₩194,392 | ₩192,022 | ₩192,798 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,678 | ₩193,522 | ₩191,312 | ₩192,383 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,397 | ₩193,401 | ₩191,540 | ₩192,812 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,673 | ₩195,450 | ₩193,455 | ₩193,709 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,334 | ₩196,133 | ₩192,651 | ₩194,955 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩193,816 | ₩195,397 | ₩193,401 | ₩194,124 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,419 | ₩194,071 | ₩190,843 | ₩192,852 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩191,151 | ₩191,861 | ₩189,799 | ₩190,495 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩191,781 | ₩192,825 | ₩190,508 | ₩191,446 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩191,754 | ₩194,191 | ₩190,107 | ₩192,129 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,490 | ₩192,999 | ₩189,812 | ₩191,754 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩194,191 | ₩194,740 | ₩192,249 | ₩193,763 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩194,754 | ₩194,754 | ₩192,169 | ₩193,481 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩194,138 | ₩195,531 | ₩192,825 | ₩194,097 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,682 | ₩194,071 | ₩192,089 | ₩193,495 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,615 | ₩193,321 | ₩190,160 | ₩192,852 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,468 | ₩197,499 | ₩191,272 | ₩191,781 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩195,879 | ₩196,937 | ₩194,325 | ₩195,825 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,307 | ₩198,437 | ₩194,901 | ₩195,115 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩198,142 | ₩199,535 | ₩196,816 | ₩197,245 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,410 | ₩199,321 | ₩196,910 | ₩198,182 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩196,106 | ₩197,526 | ₩196,106 | ₩197,164 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩194,191 | ₩196,535 | ₩194,191 | ₩195,972 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩192,959 | ₩194,888 | ₩192,410 | ₩194,191 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩194,218 | ₩195,825 | ₩193,026 | ₩194,111 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩196,200 | ₩196,937 | ₩194,178 | ₩194,513 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩195,946 | ₩195,946 | ₩194,245 | ₩195,289 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩194,847 | ₩196,468 | ₩192,879 | ₩195,169 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,691 | ₩197,647 | ₩192,959 | ₩194,847 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩193,147 | ₩195,156 | ₩189,624 | ₩194,339 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩194,754 | ₩195,972 | ₩191,821 | ₩193,522 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩192,986 | ₩195,986 | ₩192,852 | ₩194,473 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩194,178 | ₩196,414 | ₩191,687 | ₩194,057 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,656 | ₩193,602 | ₩187,656 | ₩192,718 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,245 | ₩187,857 | ₩183,236 | ₩186,986 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩184,830 | ₩185,874 | ₩181,267 | ₩184,227 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩183,209 | ₩187,147 | ₩177,973 | ₩186,383 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩181,134 | ₩182,995 | ₩180,062 | ₩180,785 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩180,946 | ₩184,254 | ₩179,192 | ₩182,058 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,477 | ₩183,946 | ₩180,705 | ₩181,817 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,504 | ₩185,058 | ₩180,357 | ₩184,415 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,669 | ₩181,013 | ₩177,009 | ₩179,968 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,433 | ₩181,281 | ₩178,589 | ₩179,687 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,656 | ₩179,486 | ₩176,152 | ₩179,433 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,625 | ₩179,593 | ₩175,870 | ₩177,799 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,669 | ₩178,294 | ₩174,732 | ₩177,625 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩176,928 | ₩178,093 | ₩173,272 | ₩175,375 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩180,759 | ₩180,759 | ₩177,625 | ₩177,826 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩179,875 | ₩182,017 | ₩176,701 | ₩180,705 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,482 | ₩182,366 | ₩178,589 | ₩180,598 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩177,102 | ₩182,017 | ₩177,102 | ₩181,147 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩176,018 | ₩177,638 | ₩174,277 | ₩177,638 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩177,812 | ₩178,281 | ₩174,866 | ₩176,446 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩178,013 | ₩180,692 | ₩176,513 | ₩179,486 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,589 | ₩178,026 | ₩175,589 | ₩177,745 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,594 | ₩176,781 | ₩172,107 | ₩175,857 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩171,143 | ₩173,821 | ₩170,272 | ₩173,594 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩169,897 | ₩173,339 | ₩169,897 | ₩171,183 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩170,835 | ₩173,486 | ₩168,290 | ₩170,245 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,263 | ₩173,152 | ₩168,170 | ₩169,562 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,562 | ₩173,888 | ₩170,741 | ₩171,598 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,308 | ₩176,781 | ₩170,259 | ₩171,384 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩172,911 | ₩175,870 | ₩172,911 | ₩175,120 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩173,835 | ₩174,973 | ₩171,451 | ₩172,147 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,669 | ₩174,531 | ₩172,000 | ₩173,058 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩170,152 | ₩173,299 | ₩169,737 | ₩171,665 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩169,897 | ₩171,478 | ₩168,692 | ₩168,812 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,504 | ₩171,156 | ₩166,790 | ₩169,790 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,272 | ₩169,388 | ₩166,509 | ₩168,424 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,500 | ₩168,076 | ₩164,795 | ₩165,478 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩164,768 | ₩168,679 | ₩164,768 | ₩167,902 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,585 | ₩165,652 | ₩163,214 | ₩165,638 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩166,790 | ₩168,076 | ₩165,813 | ₩166,482 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩165,880 | ₩167,058 | ₩164,741 | ₩166,871 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,460 | ₩169,911 | ₩165,665 | ₩166,763 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩167,179 | ₩169,080 | ₩166,857 | ₩167,714 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,616 | ₩167,500 | ₩166,134 | ₩166,924 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩165,049 | ₩166,616 | ₩163,536 | ₩166,616 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,326 | ₩166,938 | ₩163,576 | ₩165,906 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩165,170 | ₩166,107 | ₩163,804 | ₩164,567 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,464 | ₩165,371 | ₩162,464 | ₩164,835 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,496 | ₩163,790 | ₩161,192 | ₩162,612 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,549 | ₩164,996 | ₩163,040 | ₩163,536 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,478 | ₩163,134 | ₩161,420 | ₩162,772 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩162,853 | ₩163,884 | ₩160,322 | ₩162,866 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩165,009 | ₩165,009 | ₩161,447 | ₩162,277 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,286 | ₩167,125 | ₩163,563 | ₩164,741 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,674 | ₩166,576 | ₩164,353 | ₩164,366 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩167,045 | ₩167,513 | ₩163,844 | ₩164,674 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,259 | ₩166,938 | ₩163,268 | ₩166,000 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,607 | ₩166,228 | ₩163,121 | ₩163,924 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,464 | ₩166,067 | ₩162,960 | ₩165,505 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩161,781 | ₩165,880 | ₩161,447 | ₩164,674 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩167,875 | ₩168,277 | ₩161,781 | ₩162,585 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,594 | ₩170,071 | ₩167,366 | ₩168,638 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,469 | ₩169,120 | ₩165,585 | ₩166,683 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩168,946 | ₩172,629 | ₩166,442 | ₩167,192 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,406 | ₩171,705 | ₩166,911 | ₩169,616 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩168,089 | ₩170,353 | ₩165,906 | ₩166,576 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩168,933 | ₩170,125 | ₩167,353 | ₩167,848 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩170,004 | ₩172,161 | ₩168,518 | ₩168,906 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩169,870 | ₩172,964 | ₩168,491 | ₩170,393 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,621 | ₩169,174 | ₩167,460 | ₩168,304 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,732 | ₩170,178 | ₩166,871 | ₩168,411 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,518 | ₩171,237 | ₩164,701 | ₩170,553 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,737 | ₩169,870 | ₩167,420 | ₩168,893 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,303 | ₩171,866 | ₩168,170 | ₩169,924 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,491 | ₩172,763 | ₩168,424 | ₩171,303 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,705 | ₩172,750 | ₩168,089 | ₩168,799 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,393 | ₩166,978 | ₩164,393 | ₩166,723 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩163,080 | ₩165,478 | ₩162,639 | ₩164,768 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,228 | ₩163,697 | ₩160,107 | ₩163,389 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,442 | ₩163,375 | ₩160,442 | ₩161,353 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩162,076 | ₩163,697 | ₩158,540 | ₩160,067 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,375 | ₩161,393 | ₩159,853 | ₩160,563 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,366 | ₩162,049 | ₩159,023 | ₩159,973 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,536 | ₩163,188 | ₩159,518 | ₩162,531 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,214 | ₩160,978 | ₩158,795 | ₩159,906 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,286 | ₩161,982 | ₩157,871 | ₩159,371 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,411 | ₩162,464 | ₩158,701 | ₩159,304 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,380 | ₩159,009 | ₩156,130 | ₩156,679 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,741 | ₩159,371 | ₩155,112 | ₩158,058 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,719 | ₩157,201 | ₩151,616 | ₩156,183 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩159,170 | ₩160,134 | ₩156,558 | ₩157,777 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,451 | ₩161,125 | ₩157,737 | ₩158,406 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,755 | ₩159,612 | ₩156,880 | ₩158,848 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,286 | ₩158,621 | ₩154,657 | ₩158,045 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩157,790 | ₩158,889 | ₩156,706 | ₩157,777 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,652 | ₩159,973 | ₩155,688 | ₩158,527 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩155,822 | ₩157,697 | ₩152,032 | ₩156,907 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,375 | ₩158,514 | ₩155,366 | ₩158,018 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩161,031 | ₩161,313 | ₩159,424 | ₩159,732 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,344 | ₩163,750 | ₩161,018 | ₩162,585 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩159,839 | ₩162,491 | ₩158,781 | ₩162,344 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,264 | ₩163,737 | ₩159,264 | ₩161,996 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩162,880 | ₩163,455 | ₩159,264 | ₩160,670 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩164,768 | ₩166,844 | ₩162,317 | ₩164,888 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,438 | ₩164,567 | ₩161,380 | ₩164,500 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,478 | ₩164,487 | ₩159,839 | ₩162,438 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,527 | ₩171,357 | ₩160,670 | ₩162,705 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,232 | ₩168,411 | ₩164,607 | ₩167,353 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩166,121 | ₩167,728 | ₩164,728 | ₩166,978 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,201 | ₩170,245 | ₩166,013 | ₩167,098 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,446 | ₩172,094 | ₩165,960 | ₩169,429 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,268 | ₩171,022 | ₩167,286 | ₩169,616 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩170,125 | ₩170,995 | ₩166,496 | ₩168,879 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩170,928 | ₩172,469 | ₩168,089 | ₩169,027 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,661 | ₩171,558 | ₩169,415 | ₩170,714 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,611 | ₩172,308 | ₩170,232 | ₩171,049 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩171,973 | ₩172,696 | ₩170,634 | ₩171,210 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩170,112 | ₩172,803 | ₩169,362 | ₩170,661 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,281 | ₩172,696 | ₩169,281 | ₩170,178 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩167,085 | ₩168,893 | ₩165,585 | ₩168,116 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩165,103 | ₩168,156 | ₩163,737 | ₩167,728 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,469 | ₩165,732 | ₩160,161 | ₩164,848 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,317 | ₩165,545 | ₩161,822 | ₩163,469 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,197 | ₩163,161 | ₩160,576 | ₩161,246 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,612 | ₩163,830 | ₩160,897 | ₩161,581 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩162,786 | ₩164,554 | ₩162,049 | ₩162,558 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩168,960 | ₩168,960 | ₩162,679 | ₩162,799 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,295 | ₩170,272 | ₩165,210 | ₩169,469 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩162,063 | ₩166,737 | ₩161,755 | ₩166,415 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,281 | ₩164,674 | ₩162,960 | ₩163,067 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,304 | ₩166,335 | ₩161,848 | ₩165,103 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩163,054 | ₩165,746 | ₩163,054 | ₩165,411 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,482 | ₩164,688 | ₩161,581 | ₩164,634 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,491 | ₩163,576 | ₩161,380 | ₩163,469 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,719 | ₩162,973 | ₩160,777 | ₩162,598 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,411 | ₩166,871 | ₩163,295 | ₩163,549 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩161,862 | ₩166,455 | ₩161,862 | ₩165,719 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,330 | ₩163,014 | ₩161,165 | ₩162,612 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,768 | ₩163,281 | ₩160,991 | ₩162,746 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩160,027 | ₩165,130 | ₩159,746 | ₩162,679 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩159,906 | ₩162,572 | ₩158,634 | ₩160,563 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩163,777 | ₩164,607 | ₩158,607 | ₩159,639 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩165,036 | ₩165,036 | ₩163,094 | ₩163,482 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩166,000 | ₩166,643 | ₩164,152 | ₩165,210 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,629 | ₩166,629 | ₩164,875 | ₩165,839 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩165,906 | ₩166,804 | ₩165,196 | ₩166,254 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,688 | ₩166,683 | ₩164,688 | ₩166,268 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,366 | ₩169,884 | ₩164,701 | ₩165,049 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,714 | ₩168,638 | ₩163,549 | ₩167,634 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,674 | ₩171,424 | ₩165,290 | ₩168,317 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩167,862 | ₩170,299 | ₩166,991 | ₩169,696 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,629 | ₩169,804 | ₩165,746 | ₩168,371 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,625 | ₩169,616 | ₩167,754 | ₩168,866 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,504 | ₩168,679 | ₩166,268 | ₩167,379 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,719 | ₩170,553 | ₩167,393 | ₩167,634 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩163,991 | ₩169,415 | ₩163,897 | ₩168,116 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,429 | ₩166,348 | ₩160,429 | ₩164,634 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,697 | ₩166,201 | ₩163,455 | ₩164,500 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩164,045 | ₩164,152 | ₩162,290 | ₩163,697 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,576 | ₩165,277 | ₩163,147 | ₩164,045 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,621 | ₩165,732 | ₩161,433 | ₩164,433 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩163,951 | ₩164,045 | ₩162,384 | ₩162,411 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,755 | ₩163,348 | ₩160,777 | ₩163,107 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,549 | ₩163,549 | ₩161,781 | ₩162,464 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩163,871 | ₩166,067 | ₩163,281 | ₩163,335 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,598 | ₩165,612 | ₩162,598 | ₩164,246 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩162,880 | ₩164,005 | ₩159,813 | ₩161,607 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,518 | ₩164,755 | ₩159,424 | ₩163,536 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩160,804 | ₩162,223 | ₩159,197 | ₩159,197 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩157,804 | ₩159,987 | ₩157,576 | ₩159,264 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩156,866 | ₩159,732 | ₩155,648 | ₩158,420 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,755 | ₩161,969 | ₩157,094 | ₩157,228 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,246 | ₩163,442 | ₩159,572 | ₩161,500 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,447 | ₩163,777 | ₩160,643 | ₩161,634 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,567 | ₩165,625 | ₩161,728 | ₩161,795 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩162,063 | ₩164,661 | ₩161,272 | ₩163,938 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,768 | ₩162,652 | ₩159,478 | ₩161,554 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩160,121 | ₩161,768 | ₩159,103 | ₩161,098 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,201 | ₩161,286 | ₩159,505 | ₩159,719 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,290 | ₩161,581 | ₩159,103 | ₩160,844 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩158,982 | ₩159,639 | ₩157,174 | ₩159,264 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩157,081 | ₩159,786 | ₩155,407 | ₩159,357 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,482 | ₩159,143 | ₩155,755 | ₩157,871 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩157,790 | ₩160,710 | ₩157,790 | ₩159,156 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩159,947 | ₩162,719 | ₩157,362 | ₩158,500 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,683 | ₩161,956 | ₩158,380 | ₩160,509 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,482 | ₩164,018 | ₩160,576 | ₩160,857 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,607 | ₩166,067 | ₩162,839 | ₩163,188 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,621 | ₩165,344 | ₩163,589 | ₩163,978 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,237 | ₩167,232 | ₩161,313 | ₩164,018 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩161,996 | ₩162,130 | ₩160,964 | ₩161,192 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,375 | ₩162,652 | ₩159,987 | ₩162,652 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩157,831 | ₩161,005 | ₩156,947 | ₩159,933 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩159,880 | ₩160,188 | ₩155,353 | ₩156,746 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩164,152 | ₩164,969 | ₩159,987 | ₩160,469 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,438 | ₩165,705 | ₩159,438 | ₩165,103 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,255 | ₩161,058 | ₩158,701 | ₩160,563 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,585 | ₩164,112 | ₩158,554 | ₩158,661 | -2.41% | 8.7만 |
|---|