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 | ₩188,213 | ₩189,339 | ₩187,140 | ₩187,743 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,783 | ₩189,930 | ₩186,697 | ₩188,602 | +0.44% | 11만 |
| 2026.10.07 | ₩188,508 | ₩189,058 | ₩186,455 | ₩187,864 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,962 | ₩191,003 | ₩189,031 | ₩189,889 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,855 | ₩191,700 | ₩189,299 | ₩190,158 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,627 | ₩192,867 | ₩189,594 | ₩191,566 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,603 | ₩189,836 | ₩184,698 | ₩189,648 | +1.63% | 15.2만 |
| 2026.09.30 | ₩187,488 | ₩187,864 | ₩185,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,603 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,743 | ₩190,855 | ₩186,134 | ₩187,622 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,694 | ₩190,962 | ₩187,703 | ₩187,743 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩188,467 | ₩190,694 | ₩187,770 | ₩190,426 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩187,314 | ₩188,642 | ₩186,134 | ₩187,904 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩187,421 | ₩189,393 | ₩185,745 | ₩186,777 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,661 | ₩191,110 | ₩187,140 | ₩187,233 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩192,478 | ₩193,310 | ₩187,971 | ₩188,105 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩191,164 | ₩193,980 | ₩189,527 | ₩192,089 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,967 | ₩194,222 | ₩191,700 | ₩191,968 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩194,262 | ₩194,933 | ₩190,506 | ₩192,907 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩194,088 | ₩195,858 | ₩194,088 | ₩194,705 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩193,390 | ₩195,442 | ₩193,055 | ₩194,544 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,819 | ₩194,691 | ₩192,317 | ₩193,095 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,974 | ₩193,819 | ₩191,606 | ₩192,679 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,693 | ₩193,699 | ₩191,834 | ₩193,108 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,973 | ₩195,751 | ₩193,752 | ₩194,007 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,632 | ₩196,435 | ₩192,947 | ₩195,255 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩194,114 | ₩195,697 | ₩193,699 | ₩194,423 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,713 | ₩194,369 | ₩191,137 | ₩193,149 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩191,445 | ₩192,156 | ₩190,090 | ₩190,788 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩192,076 | ₩193,122 | ₩190,801 | ₩191,740 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩192,049 | ₩194,490 | ₩190,399 | ₩192,424 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,786 | ₩193,296 | ₩190,104 | ₩192,049 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩194,490 | ₩195,040 | ₩192,545 | ₩194,061 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩195,053 | ₩195,053 | ₩192,465 | ₩193,779 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩194,436 | ₩195,831 | ₩193,122 | ₩194,396 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,980 | ₩194,369 | ₩192,384 | ₩193,792 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,909 | ₩193,618 | ₩190,453 | ₩193,149 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,770 | ₩197,803 | ₩191,566 | ₩192,076 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩196,180 | ₩197,240 | ₩194,624 | ₩196,126 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,609 | ₩198,742 | ₩195,201 | ₩195,415 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩198,447 | ₩199,842 | ₩197,119 | ₩197,548 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,715 | ₩199,627 | ₩197,213 | ₩198,487 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩196,408 | ₩197,830 | ₩196,408 | ₩197,468 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩194,490 | ₩196,837 | ₩194,490 | ₩196,274 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩193,256 | ₩195,187 | ₩192,706 | ₩194,490 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩194,517 | ₩196,126 | ₩193,323 | ₩194,409 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩196,502 | ₩197,240 | ₩194,477 | ₩194,812 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩196,247 | ₩196,247 | ₩194,544 | ₩195,590 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩195,147 | ₩196,770 | ₩193,175 | ₩195,469 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,992 | ₩197,951 | ₩193,256 | ₩195,147 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩193,444 | ₩195,456 | ₩189,916 | ₩194,637 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩195,053 | ₩196,274 | ₩192,116 | ₩193,819 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩193,283 | ₩196,287 | ₩193,149 | ₩194,772 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩194,477 | ₩196,717 | ₩191,982 | ₩194,356 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,944 | ₩193,900 | ₩187,944 | ₩193,015 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,530 | ₩188,146 | ₩183,518 | ₩187,274 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩185,114 | ₩186,160 | ₩181,546 | ₩184,511 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩183,491 | ₩187,435 | ₩178,247 | ₩186,670 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩181,412 | ₩183,277 | ₩180,339 | ₩181,063 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩181,224 | ₩184,537 | ₩179,467 | ₩182,338 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,759 | ₩184,229 | ₩180,983 | ₩182,096 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,782 | ₩185,342 | ₩180,634 | ₩184,698 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,944 | ₩181,291 | ₩177,281 | ₩180,245 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,709 | ₩181,560 | ₩178,864 | ₩179,964 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,931 | ₩179,762 | ₩176,423 | ₩179,709 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,898 | ₩179,870 | ₩176,141 | ₩178,072 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,940 | ₩178,569 | ₩175,001 | ₩177,898 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩177,200 | ₩178,367 | ₩173,539 | ₩175,645 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩181,037 | ₩181,037 | ₩177,898 | ₩178,099 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩180,151 | ₩182,297 | ₩176,972 | ₩180,983 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,761 | ₩182,646 | ₩178,864 | ₩180,876 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩177,375 | ₩182,297 | ₩177,375 | ₩181,426 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩176,288 | ₩177,911 | ₩174,545 | ₩177,911 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩178,086 | ₩178,555 | ₩175,135 | ₩176,718 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩178,287 | ₩180,970 | ₩176,785 | ₩179,762 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,859 | ₩178,300 | ₩175,859 | ₩178,019 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,861 | ₩177,053 | ₩172,372 | ₩176,127 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩171,406 | ₩174,089 | ₩170,534 | ₩173,861 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩170,159 | ₩173,606 | ₩170,159 | ₩171,446 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩171,098 | ₩173,753 | ₩168,549 | ₩170,507 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,527 | ₩173,418 | ₩168,428 | ₩169,823 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,828 | ₩174,156 | ₩171,004 | ₩171,862 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,577 | ₩177,053 | ₩170,521 | ₩171,647 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩173,177 | ₩176,141 | ₩173,177 | ₩175,390 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩174,102 | ₩175,242 | ₩171,715 | ₩172,412 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,935 | ₩174,800 | ₩172,264 | ₩173,324 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩170,413 | ₩173,566 | ₩169,998 | ₩171,929 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩170,159 | ₩171,741 | ₩168,951 | ₩169,072 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,764 | ₩171,419 | ₩167,047 | ₩170,051 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,530 | ₩169,649 | ₩166,765 | ₩168,683 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,758 | ₩168,334 | ₩165,048 | ₩165,732 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩165,021 | ₩168,938 | ₩165,021 | ₩168,160 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,840 | ₩165,907 | ₩163,465 | ₩165,893 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩167,047 | ₩168,334 | ₩166,068 | ₩166,738 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩166,135 | ₩167,315 | ₩164,995 | ₩167,127 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,717 | ₩170,172 | ₩165,920 | ₩167,020 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩167,436 | ₩169,340 | ₩167,114 | ₩167,972 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,872 | ₩167,758 | ₩166,390 | ₩167,181 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩165,303 | ₩166,872 | ₩163,787 | ₩166,872 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,579 | ₩167,194 | ₩163,828 | ₩166,161 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩165,424 | ₩166,363 | ₩164,056 | ₩164,820 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,714 | ₩165,625 | ₩162,714 | ₩165,088 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,747 | ₩164,042 | ₩161,440 | ₩162,862 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,801 | ₩165,249 | ₩163,291 | ₩163,787 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,728 | ₩163,385 | ₩161,668 | ₩163,023 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩163,103 | ₩164,136 | ₩160,568 | ₩163,117 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩165,263 | ₩165,263 | ₩161,695 | ₩162,527 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,538 | ₩167,382 | ₩163,814 | ₩164,995 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,927 | ₩166,832 | ₩164,606 | ₩164,619 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩167,302 | ₩167,771 | ₩164,096 | ₩164,927 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,512 | ₩167,194 | ₩163,519 | ₩166,255 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,860 | ₩166,483 | ₩163,372 | ₩164,176 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,719 | ₩166,322 | ₩163,211 | ₩165,759 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩162,030 | ₩166,135 | ₩161,695 | ₩164,927 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩168,133 | ₩168,536 | ₩162,030 | ₩162,835 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,852 | ₩170,333 | ₩167,624 | ₩168,898 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,725 | ₩169,381 | ₩165,840 | ₩166,939 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩169,206 | ₩172,895 | ₩166,698 | ₩167,449 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,664 | ₩171,969 | ₩167,167 | ₩169,877 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩168,348 | ₩170,615 | ₩166,161 | ₩166,832 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩169,193 | ₩170,387 | ₩167,610 | ₩168,106 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩170,266 | ₩172,425 | ₩168,777 | ₩169,166 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩170,132 | ₩173,230 | ₩168,750 | ₩170,655 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,878 | ₩169,434 | ₩167,717 | ₩168,562 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,992 | ₩170,440 | ₩167,127 | ₩168,670 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,777 | ₩171,500 | ₩164,954 | ₩170,816 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,998 | ₩170,132 | ₩167,677 | ₩169,153 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,567 | ₩172,130 | ₩168,428 | ₩170,185 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,750 | ₩173,029 | ₩168,683 | ₩171,567 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,965 | ₩173,016 | ₩168,348 | ₩169,059 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,646 | ₩167,235 | ₩164,646 | ₩166,980 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩163,331 | ₩165,732 | ₩162,889 | ₩165,021 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,474 | ₩163,948 | ₩160,354 | ₩163,640 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,689 | ₩163,626 | ₩160,689 | ₩161,601 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩162,325 | ₩163,948 | ₩158,784 | ₩160,313 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,622 | ₩161,641 | ₩160,099 | ₩160,810 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,614 | ₩162,299 | ₩159,267 | ₩160,219 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,783 | ₩163,439 | ₩159,763 | ₩162,781 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,461 | ₩161,225 | ₩159,039 | ₩160,152 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,529 | ₩162,231 | ₩158,114 | ₩159,616 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,656 | ₩162,714 | ₩158,945 | ₩159,549 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,623 | ₩159,254 | ₩156,370 | ₩156,920 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,981 | ₩159,616 | ₩155,351 | ₩158,301 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,960 | ₩157,443 | ₩151,850 | ₩156,424 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩159,415 | ₩160,380 | ₩156,799 | ₩158,020 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,696 | ₩161,373 | ₩157,979 | ₩158,650 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,999 | ₩159,857 | ₩157,121 | ₩159,093 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,525 | ₩158,865 | ₩154,894 | ₩158,288 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩158,033 | ₩159,133 | ₩156,947 | ₩158,020 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,893 | ₩160,219 | ₩155,927 | ₩158,771 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩156,061 | ₩157,939 | ₩152,266 | ₩157,148 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,617 | ₩158,757 | ₩155,605 | ₩158,261 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩161,279 | ₩161,561 | ₩159,670 | ₩159,978 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,594 | ₩164,002 | ₩161,266 | ₩162,835 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩160,085 | ₩162,741 | ₩159,026 | ₩162,594 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,509 | ₩163,989 | ₩159,509 | ₩162,245 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩163,130 | ₩163,707 | ₩159,509 | ₩160,917 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩165,021 | ₩167,100 | ₩162,567 | ₩165,142 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,687 | ₩164,820 | ₩161,628 | ₩164,753 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,728 | ₩164,740 | ₩160,085 | ₩162,687 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,784 | ₩171,621 | ₩160,917 | ₩162,956 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,489 | ₩168,670 | ₩164,860 | ₩167,610 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩166,376 | ₩167,986 | ₩164,981 | ₩167,235 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,461 | ₩170,507 | ₩166,269 | ₩167,355 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,709 | ₩172,358 | ₩166,215 | ₩169,689 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,528 | ₩171,285 | ₩167,543 | ₩169,877 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩170,387 | ₩171,258 | ₩166,752 | ₩169,139 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩171,191 | ₩172,734 | ₩168,348 | ₩169,287 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,923 | ₩171,822 | ₩169,676 | ₩170,977 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,875 | ₩172,573 | ₩170,494 | ₩171,312 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩172,238 | ₩172,962 | ₩170,896 | ₩171,473 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩170,373 | ₩173,069 | ₩169,622 | ₩170,923 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,542 | ₩172,962 | ₩169,542 | ₩170,440 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩167,342 | ₩169,153 | ₩165,840 | ₩168,375 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩165,357 | ₩168,415 | ₩163,989 | ₩167,986 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,720 | ₩165,987 | ₩160,407 | ₩165,102 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,567 | ₩165,799 | ₩162,070 | ₩163,720 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,446 | ₩163,412 | ₩160,823 | ₩161,494 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,862 | ₩164,082 | ₩161,145 | ₩161,829 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩163,036 | ₩164,807 | ₩162,299 | ₩162,808 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩169,220 | ₩169,220 | ₩162,929 | ₩163,050 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,550 | ₩170,534 | ₩165,464 | ₩169,729 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩162,312 | ₩166,993 | ₩162,003 | ₩166,671 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,533 | ₩164,927 | ₩163,211 | ₩163,318 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,558 | ₩166,591 | ₩162,097 | ₩165,357 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩163,304 | ₩166,001 | ₩163,304 | ₩165,665 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,734 | ₩164,941 | ₩161,829 | ₩164,887 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,741 | ₩163,828 | ₩161,628 | ₩163,720 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,969 | ₩163,224 | ₩161,024 | ₩162,848 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,665 | ₩167,127 | ₩163,546 | ₩163,801 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩162,111 | ₩166,711 | ₩162,111 | ₩165,974 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,580 | ₩163,264 | ₩161,413 | ₩162,862 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩162,017 | ₩163,533 | ₩161,239 | ₩162,996 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩160,273 | ₩165,384 | ₩159,991 | ₩162,929 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩160,152 | ₩162,822 | ₩158,878 | ₩160,810 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩164,029 | ₩164,860 | ₩158,851 | ₩159,884 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩165,290 | ₩165,290 | ₩163,345 | ₩163,734 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩166,255 | ₩166,899 | ₩164,404 | ₩165,464 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,886 | ₩166,886 | ₩165,129 | ₩166,094 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩166,161 | ₩167,060 | ₩165,451 | ₩166,510 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,941 | ₩166,939 | ₩164,941 | ₩166,524 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,624 | ₩170,145 | ₩164,954 | ₩165,303 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,972 | ₩168,898 | ₩163,801 | ₩167,892 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,937 | ₩171,688 | ₩165,544 | ₩168,576 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩168,120 | ₩170,561 | ₩167,248 | ₩169,957 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,890 | ₩170,065 | ₩166,001 | ₩168,629 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,884 | ₩169,877 | ₩168,012 | ₩169,126 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,764 | ₩168,938 | ₩166,524 | ₩167,637 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,978 | ₩170,816 | ₩167,650 | ₩167,892 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩164,243 | ₩169,676 | ₩164,150 | ₩168,375 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,676 | ₩166,604 | ₩160,676 | ₩164,887 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,948 | ₩166,457 | ₩163,707 | ₩164,753 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩164,297 | ₩164,404 | ₩162,540 | ₩163,948 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,828 | ₩165,531 | ₩163,398 | ₩164,297 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,869 | ₩165,987 | ₩161,682 | ₩164,686 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩164,203 | ₩164,297 | ₩162,634 | ₩162,661 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩162,003 | ₩163,600 | ₩161,024 | ₩163,358 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,801 | ₩163,801 | ₩162,030 | ₩162,714 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩164,123 | ₩166,322 | ₩163,533 | ₩163,586 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,848 | ₩165,866 | ₩162,848 | ₩164,498 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩163,130 | ₩164,257 | ₩160,059 | ₩161,856 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,763 | ₩165,008 | ₩159,670 | ₩163,787 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩161,051 | ₩162,473 | ₩159,442 | ₩159,442 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩158,047 | ₩160,233 | ₩157,819 | ₩159,509 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩157,108 | ₩159,978 | ₩155,887 | ₩158,664 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩162,003 | ₩162,218 | ₩157,336 | ₩157,470 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,494 | ₩163,693 | ₩159,817 | ₩161,749 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,695 | ₩164,029 | ₩160,890 | ₩161,883 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,820 | ₩165,880 | ₩161,977 | ₩162,044 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩162,312 | ₩164,914 | ₩161,521 | ₩164,190 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩162,017 | ₩162,902 | ₩159,723 | ₩161,802 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩160,367 | ₩162,017 | ₩159,348 | ₩161,346 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,448 | ₩161,534 | ₩159,750 | ₩159,965 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,535 | ₩161,829 | ₩159,348 | ₩161,091 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩159,227 | ₩159,884 | ₩157,416 | ₩159,509 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩157,322 | ₩160,032 | ₩155,646 | ₩159,602 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,725 | ₩159,388 | ₩155,994 | ₩158,114 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩158,033 | ₩160,957 | ₩158,033 | ₩159,401 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩160,193 | ₩162,969 | ₩157,604 | ₩158,744 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,930 | ₩162,205 | ₩158,623 | ₩160,756 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,734 | ₩164,270 | ₩160,823 | ₩161,105 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,860 | ₩166,322 | ₩163,090 | ₩163,439 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,874 | ₩165,598 | ₩163,841 | ₩164,230 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,486 | ₩167,489 | ₩161,561 | ₩164,270 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩162,245 | ₩162,379 | ₩161,212 | ₩161,440 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,622 | ₩162,902 | ₩160,233 | ₩162,902 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩158,073 | ₩161,252 | ₩157,188 | ₩160,179 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩160,126 | ₩160,434 | ₩155,592 | ₩156,987 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩164,404 | ₩165,223 | ₩160,233 | ₩160,716 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,683 | ₩165,960 | ₩159,683 | ₩165,357 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,501 | ₩161,306 | ₩158,945 | ₩160,810 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,835 | ₩164,364 | ₩158,798 | ₩158,905 | -2.41% | 8.7만 |
|---|