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 | ₩187,858 | ₩188,982 | ₩186,787 | ₩187,389 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,429 | ₩189,571 | ₩186,345 | ₩188,246 | +0.44% | 11만 |
| 2026.10.07 | ₩188,152 | ₩188,701 | ₩186,104 | ₩187,510 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,602 | ₩190,642 | ₩188,674 | ₩189,531 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,495 | ₩191,338 | ₩188,942 | ₩189,799 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,267 | ₩192,503 | ₩189,237 | ₩191,205 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,251 | ₩189,478 | ₩184,350 | ₩189,290 | +1.63% | 15.2만 |
| 2026.09.30 | ₩187,135 | ₩187,510 | ₩185,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,251 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,389 | ₩190,495 | ₩185,783 | ₩187,269 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,334 | ₩190,602 | ₩187,349 | ₩187,389 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩188,112 | ₩190,334 | ₩187,416 | ₩190,067 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩186,961 | ₩188,286 | ₩185,783 | ₩187,550 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩187,068 | ₩189,036 | ₩185,394 | ₩186,425 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,303 | ₩190,749 | ₩186,787 | ₩186,880 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩192,115 | ₩192,945 | ₩187,617 | ₩187,751 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩190,803 | ₩193,614 | ₩189,170 | ₩191,727 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,601 | ₩193,855 | ₩191,338 | ₩191,606 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩193,896 | ₩194,565 | ₩190,147 | ₩192,543 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩193,721 | ₩195,489 | ₩193,721 | ₩194,337 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩193,025 | ₩195,074 | ₩192,691 | ₩194,177 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,454 | ₩194,324 | ₩191,954 | ₩192,731 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,610 | ₩193,454 | ₩191,245 | ₩192,316 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,329 | ₩193,333 | ₩191,472 | ₩192,744 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,605 | ₩195,382 | ₩193,387 | ₩193,641 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,266 | ₩196,064 | ₩192,584 | ₩194,886 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩193,748 | ₩195,328 | ₩193,333 | ₩194,056 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,352 | ₩194,003 | ₩190,776 | ₩192,784 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩191,084 | ₩191,794 | ₩189,732 | ₩190,428 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩191,713 | ₩192,758 | ₩190,441 | ₩191,379 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩191,687 | ₩194,123 | ₩190,040 | ₩192,061 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,423 | ₩192,932 | ₩189,745 | ₩191,687 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩194,123 | ₩194,672 | ₩192,182 | ₩193,695 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩194,685 | ₩194,685 | ₩192,102 | ₩193,414 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩194,070 | ₩195,462 | ₩192,758 | ₩194,029 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,614 | ₩194,003 | ₩192,021 | ₩193,427 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,549 | ₩193,253 | ₩190,093 | ₩192,784 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,399 | ₩197,430 | ₩191,205 | ₩191,713 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩195,810 | ₩196,868 | ₩194,257 | ₩195,756 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,238 | ₩198,367 | ₩194,833 | ₩195,047 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩198,072 | ₩199,465 | ₩196,747 | ₩197,176 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,340 | ₩199,251 | ₩196,841 | ₩198,113 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩196,038 | ₩197,457 | ₩196,038 | ₩197,095 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩194,123 | ₩196,466 | ₩194,123 | ₩195,904 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩192,891 | ₩194,819 | ₩192,343 | ₩194,123 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩194,150 | ₩195,756 | ₩192,958 | ₩194,043 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩196,131 | ₩196,868 | ₩194,110 | ₩194,444 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩195,877 | ₩195,877 | ₩194,177 | ₩195,221 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩194,779 | ₩196,399 | ₩192,811 | ₩195,100 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,623 | ₩197,577 | ₩192,891 | ₩194,779 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩193,079 | ₩195,087 | ₩189,558 | ₩194,270 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩194,685 | ₩195,904 | ₩191,753 | ₩193,454 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩192,918 | ₩195,917 | ₩192,784 | ₩194,404 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩194,110 | ₩196,345 | ₩191,620 | ₩193,989 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,590 | ₩193,534 | ₩187,590 | ₩192,650 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,180 | ₩187,791 | ₩183,172 | ₩186,920 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩184,765 | ₩185,809 | ₩181,204 | ₩184,163 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩183,145 | ₩187,081 | ₩177,910 | ₩186,318 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩181,070 | ₩182,931 | ₩179,999 | ₩180,722 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩180,883 | ₩184,189 | ₩179,129 | ₩181,994 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,413 | ₩183,881 | ₩180,642 | ₩181,753 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,441 | ₩184,993 | ₩180,294 | ₩184,350 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,607 | ₩180,950 | ₩176,947 | ₩179,905 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,370 | ₩181,217 | ₩178,526 | ₩179,624 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,593 | ₩179,423 | ₩176,090 | ₩179,370 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,562 | ₩179,530 | ₩175,809 | ₩177,736 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,608 | ₩178,232 | ₩174,671 | ₩177,562 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩176,866 | ₩178,031 | ₩173,211 | ₩175,313 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩180,695 | ₩180,695 | ₩177,562 | ₩177,763 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩179,812 | ₩181,954 | ₩176,639 | ₩180,642 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,418 | ₩182,302 | ₩178,526 | ₩180,534 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩177,040 | ₩181,954 | ₩177,040 | ₩181,083 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩175,956 | ₩177,576 | ₩174,215 | ₩177,576 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩177,750 | ₩178,218 | ₩174,805 | ₩176,384 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩177,951 | ₩180,628 | ₩176,451 | ₩179,423 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,527 | ₩177,964 | ₩175,527 | ₩177,683 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,533 | ₩176,719 | ₩172,047 | ₩175,795 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩171,083 | ₩173,760 | ₩170,212 | ₩173,533 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩169,838 | ₩173,278 | ₩169,838 | ₩171,123 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩170,775 | ₩173,426 | ₩168,231 | ₩170,186 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,203 | ₩173,091 | ₩168,111 | ₩169,503 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,502 | ₩173,827 | ₩170,681 | ₩171,538 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,246 | ₩176,719 | ₩170,199 | ₩171,324 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩172,850 | ₩175,809 | ₩172,850 | ₩175,059 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩173,774 | ₩174,912 | ₩171,391 | ₩172,087 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,609 | ₩174,470 | ₩171,940 | ₩172,997 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩170,092 | ₩173,238 | ₩169,677 | ₩171,605 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩169,838 | ₩171,417 | ₩168,633 | ₩168,753 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,445 | ₩171,096 | ₩166,732 | ₩169,731 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,214 | ₩169,329 | ₩166,451 | ₩168,365 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,441 | ₩168,017 | ₩164,737 | ₩165,420 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩164,710 | ₩168,619 | ₩164,710 | ₩167,843 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,527 | ₩165,594 | ₩163,157 | ₩165,580 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩166,732 | ₩168,017 | ₩165,754 | ₩166,424 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩165,821 | ₩166,999 | ₩164,683 | ₩166,812 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,401 | ₩169,851 | ₩165,607 | ₩166,705 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩167,120 | ₩169,021 | ₩166,799 | ₩167,655 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,558 | ₩167,441 | ₩166,076 | ₩166,866 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩164,991 | ₩166,558 | ₩163,478 | ₩166,558 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,268 | ₩166,879 | ₩163,519 | ₩165,848 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩165,112 | ₩166,049 | ₩163,746 | ₩164,509 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,407 | ₩165,313 | ₩162,407 | ₩164,777 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,438 | ₩163,733 | ₩161,136 | ₩162,555 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,492 | ₩164,938 | ₩162,983 | ₩163,478 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,421 | ₩163,077 | ₩161,363 | ₩162,715 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩162,796 | ₩163,827 | ₩160,265 | ₩162,809 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩164,951 | ₩164,951 | ₩161,390 | ₩162,220 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,228 | ₩167,066 | ₩163,505 | ₩164,683 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,616 | ₩166,517 | ₩164,295 | ₩164,308 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩166,986 | ₩167,455 | ₩163,786 | ₩164,616 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,201 | ₩166,879 | ₩163,211 | ₩165,942 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,549 | ₩166,169 | ₩163,063 | ₩163,867 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,406 | ₩166,009 | ₩162,903 | ₩165,446 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩161,725 | ₩165,821 | ₩161,390 | ₩164,616 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩167,816 | ₩168,218 | ₩161,725 | ₩162,528 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,535 | ₩170,012 | ₩167,307 | ₩168,579 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,410 | ₩169,061 | ₩165,527 | ₩166,625 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩168,887 | ₩172,569 | ₩166,384 | ₩167,133 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,348 | ₩171,645 | ₩166,852 | ₩169,556 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩168,030 | ₩170,293 | ₩165,848 | ₩166,517 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩168,874 | ₩170,065 | ₩167,294 | ₩167,789 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩169,945 | ₩172,100 | ₩168,459 | ₩168,847 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩169,811 | ₩172,903 | ₩168,432 | ₩170,333 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,562 | ₩169,115 | ₩167,401 | ₩168,244 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,673 | ₩170,119 | ₩166,812 | ₩168,352 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,459 | ₩171,176 | ₩164,643 | ₩170,494 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,677 | ₩169,811 | ₩167,361 | ₩168,834 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,243 | ₩171,806 | ₩168,111 | ₩169,864 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,432 | ₩172,703 | ₩168,365 | ₩171,243 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,646 | ₩172,689 | ₩168,030 | ₩168,740 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,335 | ₩166,919 | ₩164,335 | ₩166,665 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩163,023 | ₩165,420 | ₩162,581 | ₩164,710 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,172 | ₩163,639 | ₩160,051 | ₩163,331 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,386 | ₩163,318 | ₩160,386 | ₩161,296 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩162,019 | ₩163,639 | ₩158,485 | ₩160,011 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,319 | ₩161,336 | ₩159,797 | ₩160,506 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,310 | ₩161,992 | ₩158,967 | ₩159,917 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,480 | ₩163,130 | ₩159,462 | ₩162,474 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,158 | ₩160,921 | ₩158,739 | ₩159,850 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,230 | ₩161,925 | ₩157,815 | ₩159,315 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,355 | ₩162,407 | ₩158,645 | ₩159,248 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,324 | ₩158,953 | ₩156,075 | ₩156,624 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,687 | ₩159,315 | ₩155,057 | ₩158,003 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,664 | ₩157,146 | ₩151,563 | ₩156,129 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩159,114 | ₩160,078 | ₩156,503 | ₩157,722 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,395 | ₩161,069 | ₩157,682 | ₩158,351 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,699 | ₩159,556 | ₩156,825 | ₩158,793 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,232 | ₩158,565 | ₩154,602 | ₩157,989 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩157,735 | ₩158,833 | ₩156,651 | ₩157,722 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,597 | ₩159,917 | ₩155,633 | ₩158,471 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩155,767 | ₩157,641 | ₩151,978 | ₩156,851 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,320 | ₩158,458 | ₩155,312 | ₩157,963 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩160,975 | ₩161,256 | ₩159,368 | ₩159,676 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,287 | ₩163,693 | ₩160,962 | ₩162,528 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩159,783 | ₩162,434 | ₩158,726 | ₩162,287 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,208 | ₩163,679 | ₩159,208 | ₩161,939 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩162,822 | ₩163,398 | ₩159,208 | ₩160,613 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩164,710 | ₩166,785 | ₩162,260 | ₩164,831 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,381 | ₩164,509 | ₩161,323 | ₩164,442 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,421 | ₩164,429 | ₩159,783 | ₩162,381 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,468 | ₩171,297 | ₩160,613 | ₩162,648 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,173 | ₩168,352 | ₩164,549 | ₩167,294 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩166,062 | ₩167,669 | ₩164,670 | ₩166,919 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,141 | ₩170,186 | ₩165,955 | ₩167,040 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,387 | ₩172,033 | ₩165,902 | ₩169,369 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,208 | ₩170,962 | ₩167,227 | ₩169,556 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩170,065 | ₩170,935 | ₩166,437 | ₩168,820 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩170,868 | ₩172,408 | ₩168,030 | ₩168,967 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,601 | ₩171,498 | ₩169,356 | ₩170,654 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,551 | ₩172,247 | ₩170,172 | ₩170,989 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩171,913 | ₩172,636 | ₩170,574 | ₩171,150 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩170,052 | ₩172,743 | ₩169,302 | ₩170,601 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,222 | ₩172,636 | ₩169,222 | ₩170,119 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩167,026 | ₩168,834 | ₩165,527 | ₩168,057 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩165,045 | ₩168,097 | ₩163,679 | ₩167,669 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,411 | ₩165,674 | ₩160,105 | ₩164,790 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,260 | ₩165,487 | ₩161,765 | ₩163,411 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,140 | ₩163,104 | ₩160,520 | ₩161,189 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,555 | ₩163,773 | ₩160,841 | ₩161,524 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩162,729 | ₩164,496 | ₩161,992 | ₩162,501 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩168,900 | ₩168,900 | ₩162,622 | ₩162,742 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,236 | ₩170,212 | ₩165,152 | ₩169,409 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩162,006 | ₩166,678 | ₩161,698 | ₩166,357 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,224 | ₩164,616 | ₩162,903 | ₩163,010 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,246 | ₩166,276 | ₩161,792 | ₩165,045 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩162,996 | ₩165,687 | ₩162,996 | ₩165,353 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,425 | ₩164,630 | ₩161,524 | ₩164,576 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,434 | ₩163,519 | ₩161,323 | ₩163,411 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,662 | ₩162,916 | ₩160,721 | ₩162,541 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,353 | ₩166,812 | ₩163,237 | ₩163,492 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩161,805 | ₩166,397 | ₩161,805 | ₩165,661 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,274 | ₩162,956 | ₩161,109 | ₩162,555 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,711 | ₩163,224 | ₩160,935 | ₩162,689 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩159,971 | ₩165,072 | ₩159,690 | ₩162,622 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩159,850 | ₩162,515 | ₩158,578 | ₩160,506 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩163,719 | ₩164,549 | ₩158,552 | ₩159,583 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩164,978 | ₩164,978 | ₩163,037 | ₩163,425 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩165,942 | ₩166,584 | ₩164,094 | ₩165,152 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,571 | ₩166,571 | ₩164,817 | ₩165,781 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩165,848 | ₩166,745 | ₩165,139 | ₩166,196 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,630 | ₩166,625 | ₩164,630 | ₩166,210 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,307 | ₩169,824 | ₩164,643 | ₩164,991 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,655 | ₩168,579 | ₩163,492 | ₩167,575 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,614 | ₩171,364 | ₩165,232 | ₩168,258 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩167,803 | ₩170,239 | ₩166,932 | ₩169,637 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,570 | ₩169,744 | ₩165,687 | ₩168,311 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,566 | ₩169,556 | ₩167,696 | ₩168,807 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,445 | ₩168,619 | ₩166,210 | ₩167,321 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,660 | ₩170,494 | ₩167,334 | ₩167,575 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩163,934 | ₩169,356 | ₩163,840 | ₩168,057 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,372 | ₩166,290 | ₩160,372 | ₩164,576 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,639 | ₩166,143 | ₩163,398 | ₩164,442 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩163,987 | ₩164,094 | ₩162,233 | ₩163,639 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,519 | ₩165,219 | ₩163,090 | ₩163,987 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,564 | ₩165,674 | ₩161,377 | ₩164,375 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩163,893 | ₩163,987 | ₩162,327 | ₩162,354 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,698 | ₩163,291 | ₩160,721 | ₩163,050 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,492 | ₩163,492 | ₩161,725 | ₩162,407 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩163,813 | ₩166,009 | ₩163,224 | ₩163,278 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,541 | ₩165,554 | ₩162,541 | ₩164,188 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩162,822 | ₩163,947 | ₩159,757 | ₩161,551 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,462 | ₩164,697 | ₩159,368 | ₩163,478 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩160,747 | ₩162,166 | ₩159,141 | ₩159,141 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩157,748 | ₩159,931 | ₩157,521 | ₩159,208 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩156,811 | ₩159,676 | ₩155,593 | ₩158,364 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,698 | ₩161,912 | ₩157,039 | ₩157,173 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,189 | ₩163,385 | ₩159,516 | ₩161,443 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,390 | ₩163,719 | ₩160,587 | ₩161,577 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,509 | ₩165,567 | ₩161,671 | ₩161,738 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩162,006 | ₩164,603 | ₩161,216 | ₩163,880 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,711 | ₩162,595 | ₩159,422 | ₩161,497 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩160,065 | ₩161,711 | ₩159,047 | ₩161,042 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,145 | ₩161,229 | ₩159,449 | ₩159,663 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,234 | ₩161,524 | ₩159,047 | ₩160,787 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩158,927 | ₩159,583 | ₩157,119 | ₩159,208 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩157,026 | ₩159,730 | ₩155,352 | ₩159,301 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,427 | ₩159,087 | ₩155,700 | ₩157,815 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩157,735 | ₩160,654 | ₩157,735 | ₩159,101 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩159,890 | ₩162,662 | ₩157,307 | ₩158,445 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,627 | ₩161,899 | ₩158,324 | ₩160,453 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,425 | ₩163,960 | ₩160,520 | ₩160,801 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,549 | ₩166,009 | ₩162,782 | ₩163,130 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,563 | ₩165,286 | ₩163,532 | ₩163,920 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,180 | ₩167,173 | ₩161,256 | ₩163,960 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩161,939 | ₩162,073 | ₩160,908 | ₩161,136 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,319 | ₩162,595 | ₩159,931 | ₩162,595 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩157,775 | ₩160,948 | ₩156,892 | ₩159,877 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩159,824 | ₩160,131 | ₩155,298 | ₩156,691 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩164,094 | ₩164,911 | ₩159,931 | ₩160,413 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,382 | ₩165,647 | ₩159,382 | ₩165,045 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,198 | ₩161,002 | ₩158,645 | ₩160,506 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,528 | ₩164,054 | ₩158,498 | ₩158,605 | -2.41% | 8.7만 |
|---|