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 | ₩187,633 | ₩188,756 | ₩186,563 | ₩187,165 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,205 | ₩189,345 | ₩186,122 | ₩188,021 | +0.44% | 11만 |
| 2026.10.07 | ₩187,927 | ₩188,476 | ₩185,881 | ₩187,285 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,374 | ₩190,414 | ₩188,449 | ₩189,305 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,267 | ₩191,110 | ₩188,716 | ₩189,572 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,040 | ₩192,273 | ₩189,010 | ₩190,976 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,028 | ₩189,251 | ₩184,130 | ₩189,064 | +1.63% | 15.2만 |
| 2026.09.30 | ₩186,911 | ₩187,285 | ₩185,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,028 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,165 | ₩190,267 | ₩185,560 | ₩187,045 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,107 | ₩190,374 | ₩187,125 | ₩187,165 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩187,887 | ₩190,107 | ₩187,192 | ₩189,839 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩186,737 | ₩188,061 | ₩185,560 | ₩187,326 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩186,844 | ₩188,810 | ₩185,173 | ₩186,202 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,077 | ₩190,521 | ₩186,563 | ₩186,657 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩191,885 | ₩192,714 | ₩187,392 | ₩187,526 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩190,575 | ₩193,383 | ₩188,944 | ₩191,498 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,370 | ₩193,624 | ₩191,110 | ₩191,377 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩193,664 | ₩194,332 | ₩189,920 | ₩192,313 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩193,490 | ₩195,255 | ₩193,490 | ₩194,105 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩192,795 | ₩194,841 | ₩192,460 | ₩193,945 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,223 | ₩194,092 | ₩191,725 | ₩192,500 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,380 | ₩193,223 | ₩191,016 | ₩192,086 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,099 | ₩193,102 | ₩191,243 | ₩192,514 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,372 | ₩195,148 | ₩193,156 | ₩193,410 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,035 | ₩195,830 | ₩192,353 | ₩194,653 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩193,517 | ₩195,095 | ₩193,102 | ₩193,824 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,123 | ₩193,771 | ₩190,548 | ₩192,554 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩190,856 | ₩191,564 | ₩189,505 | ₩190,200 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩191,484 | ₩192,527 | ₩190,214 | ₩191,150 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩191,457 | ₩193,891 | ₩189,813 | ₩191,832 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,193 | ₩192,701 | ₩189,519 | ₩191,457 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩193,891 | ₩194,439 | ₩191,952 | ₩193,463 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩194,453 | ₩194,453 | ₩191,872 | ₩193,182 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩193,838 | ₩195,228 | ₩192,527 | ₩193,797 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,383 | ₩193,771 | ₩191,792 | ₩193,196 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,321 | ₩193,022 | ₩189,866 | ₩192,554 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,164 | ₩197,194 | ₩190,976 | ₩191,484 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩195,576 | ₩196,632 | ₩194,025 | ₩195,522 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,004 | ₩198,130 | ₩194,600 | ₩194,814 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩197,836 | ₩199,226 | ₩196,512 | ₩196,940 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,103 | ₩199,013 | ₩196,606 | ₩197,876 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩195,803 | ₩197,221 | ₩195,803 | ₩196,860 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩193,891 | ₩196,231 | ₩193,891 | ₩195,670 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩192,661 | ₩194,586 | ₩192,113 | ₩193,891 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩193,918 | ₩195,522 | ₩192,728 | ₩193,811 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩195,897 | ₩196,632 | ₩193,878 | ₩194,212 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩195,643 | ₩195,643 | ₩193,945 | ₩194,988 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩194,546 | ₩196,164 | ₩192,581 | ₩194,867 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,389 | ₩197,341 | ₩192,661 | ₩194,546 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩192,848 | ₩194,854 | ₩189,331 | ₩194,038 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩194,453 | ₩195,670 | ₩191,524 | ₩193,223 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩192,688 | ₩195,683 | ₩192,554 | ₩194,172 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩193,878 | ₩196,111 | ₩191,391 | ₩193,757 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,366 | ₩193,303 | ₩187,366 | ₩192,420 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩184,959 | ₩187,566 | ₩182,953 | ₩186,697 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩184,544 | ₩185,587 | ₩180,987 | ₩183,942 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩182,926 | ₩186,858 | ₩177,698 | ₩186,095 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩180,854 | ₩182,712 | ₩179,784 | ₩180,506 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩180,666 | ₩183,969 | ₩178,915 | ₩181,776 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,194 | ₩183,662 | ₩180,426 | ₩181,536 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,225 | ₩184,772 | ₩180,078 | ₩184,130 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,393 | ₩180,733 | ₩176,735 | ₩179,690 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,155 | ₩181,001 | ₩178,313 | ₩179,409 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,380 | ₩179,209 | ₩175,879 | ₩179,155 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,350 | ₩179,316 | ₩175,598 | ₩177,524 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,398 | ₩178,019 | ₩174,462 | ₩177,350 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩176,655 | ₩177,818 | ₩173,004 | ₩175,104 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩180,479 | ₩180,479 | ₩177,350 | ₩177,551 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩179,597 | ₩181,736 | ₩176,428 | ₩180,426 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,201 | ₩182,084 | ₩178,313 | ₩180,319 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩176,829 | ₩181,736 | ₩176,829 | ₩180,867 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩175,746 | ₩177,364 | ₩174,007 | ₩177,364 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩177,537 | ₩178,005 | ₩174,596 | ₩176,173 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩177,738 | ₩180,412 | ₩176,240 | ₩179,209 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,318 | ₩177,751 | ₩175,318 | ₩177,471 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,325 | ₩176,508 | ₩171,841 | ₩175,585 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩170,878 | ₩173,553 | ₩170,009 | ₩173,325 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩169,635 | ₩173,071 | ₩169,635 | ₩170,918 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩170,571 | ₩173,218 | ₩168,030 | ₩169,982 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩170,999 | ₩172,884 | ₩167,910 | ₩169,300 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,296 | ₩173,619 | ₩170,477 | ₩171,333 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,037 | ₩176,508 | ₩169,996 | ₩171,119 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩172,643 | ₩175,598 | ₩172,643 | ₩174,850 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩173,566 | ₩174,703 | ₩171,186 | ₩171,881 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,403 | ₩174,261 | ₩171,734 | ₩172,790 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩169,889 | ₩173,031 | ₩169,474 | ₩171,400 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩169,635 | ₩171,213 | ₩168,431 | ₩168,552 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,244 | ₩170,892 | ₩166,532 | ₩169,528 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,014 | ₩169,127 | ₩166,252 | ₩168,164 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,241 | ₩167,816 | ₩164,540 | ₩165,222 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩164,513 | ₩168,418 | ₩164,513 | ₩167,642 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,329 | ₩165,396 | ₩162,962 | ₩165,382 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩166,532 | ₩167,816 | ₩165,556 | ₩166,225 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩165,623 | ₩166,800 | ₩164,487 | ₩166,613 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,201 | ₩169,648 | ₩165,409 | ₩166,506 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩166,920 | ₩168,819 | ₩166,599 | ₩167,455 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,359 | ₩167,241 | ₩165,877 | ₩166,666 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩164,794 | ₩166,359 | ₩163,283 | ₩166,359 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,072 | ₩166,679 | ₩163,323 | ₩165,650 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩164,914 | ₩165,850 | ₩163,550 | ₩164,313 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,213 | ₩165,115 | ₩162,213 | ₩164,580 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,243 | ₩163,537 | ₩160,943 | ₩162,360 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,296 | ₩164,741 | ₩162,788 | ₩163,283 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,227 | ₩162,882 | ₩161,170 | ₩162,521 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩162,601 | ₩163,631 | ₩160,074 | ₩162,614 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩164,754 | ₩164,754 | ₩161,197 | ₩162,026 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,032 | ₩166,867 | ₩163,310 | ₩164,487 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,420 | ₩166,318 | ₩164,099 | ₩164,112 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩166,786 | ₩167,254 | ₩163,591 | ₩164,420 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,005 | ₩166,679 | ₩163,016 | ₩165,743 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,353 | ₩165,971 | ₩162,869 | ₩163,671 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,209 | ₩165,810 | ₩162,708 | ₩165,249 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩161,531 | ₩165,623 | ₩161,197 | ₩164,420 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩167,616 | ₩168,017 | ₩161,531 | ₩162,334 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,335 | ₩169,808 | ₩167,107 | ₩168,378 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,211 | ₩168,859 | ₩165,329 | ₩166,425 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩168,685 | ₩172,362 | ₩166,185 | ₩166,934 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,148 | ₩171,440 | ₩166,653 | ₩169,354 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩167,829 | ₩170,089 | ₩165,650 | ₩166,318 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩168,672 | ₩169,862 | ₩167,094 | ₩167,589 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩169,742 | ₩171,894 | ₩168,257 | ₩168,645 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩169,608 | ₩172,697 | ₩168,231 | ₩170,129 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,361 | ₩168,913 | ₩167,201 | ₩168,043 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,471 | ₩169,915 | ₩166,613 | ₩168,150 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,257 | ₩170,972 | ₩164,446 | ₩170,290 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,474 | ₩169,608 | ₩167,161 | ₩168,632 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,039 | ₩171,600 | ₩167,910 | ₩169,661 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,231 | ₩172,496 | ₩168,164 | ₩171,039 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,445 | ₩172,483 | ₩167,829 | ₩168,538 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,139 | ₩166,720 | ₩164,139 | ₩166,466 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩162,828 | ₩165,222 | ₩162,387 | ₩164,513 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩159,980 | ₩163,444 | ₩159,860 | ₩163,136 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,194 | ₩163,123 | ₩160,194 | ₩161,103 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩161,826 | ₩163,444 | ₩158,295 | ₩159,820 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,127 | ₩161,144 | ₩159,606 | ₩160,315 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,117 | ₩161,799 | ₩158,777 | ₩159,726 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,288 | ₩162,935 | ₩159,272 | ₩162,280 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩159,967 | ₩160,729 | ₩158,549 | ₩159,659 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,041 | ₩161,732 | ₩157,627 | ₩159,124 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,165 | ₩162,213 | ₩158,456 | ₩159,058 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,135 | ₩158,763 | ₩155,888 | ₩156,437 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,501 | ₩159,124 | ₩154,872 | ₩157,814 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,477 | ₩156,958 | ₩151,382 | ₩155,942 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩158,924 | ₩159,887 | ₩156,316 | ₩157,533 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,205 | ₩160,876 | ₩157,493 | ₩158,162 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,509 | ₩159,365 | ₩156,637 | ₩158,603 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,046 | ₩158,376 | ₩154,418 | ₩157,801 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩157,547 | ₩158,643 | ₩156,463 | ₩157,533 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,410 | ₩159,726 | ₩155,447 | ₩158,282 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩155,581 | ₩157,453 | ₩151,797 | ₩156,664 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,132 | ₩158,269 | ₩155,126 | ₩157,774 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩160,783 | ₩161,063 | ₩159,178 | ₩159,485 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,093 | ₩163,497 | ₩160,769 | ₩162,334 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩159,592 | ₩162,240 | ₩158,536 | ₩162,093 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,017 | ₩163,484 | ₩159,017 | ₩161,745 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩162,628 | ₩163,203 | ₩159,017 | ₩160,421 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩164,513 | ₩166,586 | ₩162,066 | ₩164,634 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,187 | ₩164,313 | ₩161,130 | ₩164,246 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,227 | ₩164,232 | ₩159,592 | ₩162,187 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,268 | ₩171,092 | ₩160,421 | ₩162,454 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩166,974 | ₩168,150 | ₩164,353 | ₩167,094 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩165,864 | ₩167,468 | ₩164,473 | ₩166,720 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩168,939 | ₩169,982 | ₩165,757 | ₩166,840 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,183 | ₩171,828 | ₩165,703 | ₩169,167 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,006 | ₩170,758 | ₩167,027 | ₩169,354 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩169,862 | ₩170,731 | ₩166,238 | ₩168,618 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩170,664 | ₩172,202 | ₩167,829 | ₩168,765 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,397 | ₩171,293 | ₩169,153 | ₩170,450 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,346 | ₩172,042 | ₩169,969 | ₩170,785 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩171,707 | ₩172,429 | ₩170,370 | ₩170,945 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩169,849 | ₩172,536 | ₩169,100 | ₩170,397 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,020 | ₩172,429 | ₩169,020 | ₩169,915 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩166,827 | ₩168,632 | ₩165,329 | ₩167,856 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩164,848 | ₩167,896 | ₩163,484 | ₩167,468 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,216 | ₩165,476 | ₩159,913 | ₩164,593 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,066 | ₩165,289 | ₩161,571 | ₩163,216 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩161,946 | ₩162,909 | ₩160,328 | ₩160,996 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,360 | ₩163,577 | ₩160,649 | ₩161,331 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩162,534 | ₩164,299 | ₩161,799 | ₩162,307 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩168,699 | ₩168,699 | ₩162,427 | ₩162,548 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,038 | ₩170,009 | ₩164,955 | ₩169,207 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩161,812 | ₩166,479 | ₩161,505 | ₩166,158 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,029 | ₩164,420 | ₩162,708 | ₩162,815 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,048 | ₩166,078 | ₩161,598 | ₩164,848 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩162,802 | ₩165,489 | ₩162,802 | ₩165,155 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,230 | ₩164,433 | ₩161,331 | ₩164,380 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,240 | ₩163,323 | ₩161,130 | ₩163,216 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,467 | ₩162,721 | ₩160,528 | ₩162,347 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,155 | ₩166,613 | ₩163,042 | ₩163,296 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩161,612 | ₩166,198 | ₩161,612 | ₩165,463 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,080 | ₩162,762 | ₩160,916 | ₩162,360 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,518 | ₩163,029 | ₩160,742 | ₩162,494 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩159,780 | ₩164,874 | ₩159,499 | ₩162,427 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩159,659 | ₩162,320 | ₩158,389 | ₩160,315 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩163,524 | ₩164,353 | ₩158,362 | ₩159,392 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩164,781 | ₩164,781 | ₩162,842 | ₩163,230 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩165,743 | ₩166,385 | ₩163,898 | ₩164,955 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,372 | ₩166,372 | ₩164,620 | ₩165,583 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩165,650 | ₩166,546 | ₩164,941 | ₩165,998 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,433 | ₩166,425 | ₩164,433 | ₩166,011 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,107 | ₩169,621 | ₩164,446 | ₩164,794 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,455 | ₩168,378 | ₩163,296 | ₩167,375 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,410 | ₩171,159 | ₩165,035 | ₩168,057 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩167,602 | ₩170,036 | ₩166,733 | ₩169,434 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,367 | ₩169,541 | ₩165,489 | ₩168,110 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,364 | ₩169,354 | ₩167,495 | ₩168,605 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,244 | ₩168,418 | ₩166,011 | ₩167,121 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,458 | ₩170,290 | ₩167,134 | ₩167,375 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩163,738 | ₩169,153 | ₩163,644 | ₩167,856 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,181 | ₩166,091 | ₩160,181 | ₩164,380 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,444 | ₩165,944 | ₩163,203 | ₩164,246 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩163,791 | ₩163,898 | ₩162,039 | ₩163,444 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,323 | ₩165,021 | ₩162,895 | ₩163,791 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,371 | ₩165,476 | ₩161,184 | ₩164,179 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩163,698 | ₩163,791 | ₩162,133 | ₩162,160 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,505 | ₩163,096 | ₩160,528 | ₩162,855 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,296 | ₩163,296 | ₩161,531 | ₩162,213 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩163,617 | ₩165,810 | ₩163,029 | ₩163,082 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,347 | ₩165,356 | ₩162,347 | ₩163,992 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩162,628 | ₩163,751 | ₩159,566 | ₩161,358 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,272 | ₩164,500 | ₩159,178 | ₩163,283 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩160,555 | ₩161,973 | ₩158,951 | ₩158,951 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩157,560 | ₩159,740 | ₩157,333 | ₩159,017 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩156,624 | ₩159,485 | ₩155,407 | ₩158,175 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,505 | ₩161,719 | ₩156,851 | ₩156,985 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩160,996 | ₩163,189 | ₩159,325 | ₩161,251 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,197 | ₩163,524 | ₩160,395 | ₩161,384 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,313 | ₩165,369 | ₩161,478 | ₩161,545 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩161,812 | ₩164,406 | ₩161,023 | ₩163,684 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,518 | ₩162,401 | ₩159,231 | ₩161,304 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩159,873 | ₩161,518 | ₩158,857 | ₩160,849 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩159,953 | ₩161,037 | ₩159,258 | ₩159,472 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,044 | ₩161,331 | ₩158,857 | ₩160,595 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩158,737 | ₩159,392 | ₩156,931 | ₩159,017 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩156,838 | ₩159,539 | ₩155,166 | ₩159,111 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,239 | ₩158,897 | ₩155,514 | ₩157,627 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩157,547 | ₩160,462 | ₩157,547 | ₩158,910 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩159,699 | ₩162,467 | ₩157,119 | ₩158,255 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,435 | ₩161,705 | ₩158,135 | ₩160,261 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,230 | ₩163,764 | ₩160,328 | ₩160,609 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,353 | ₩165,810 | ₩162,588 | ₩162,935 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,366 | ₩165,088 | ₩163,337 | ₩163,724 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩161,986 | ₩166,974 | ₩161,063 | ₩163,764 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩161,745 | ₩161,879 | ₩160,716 | ₩160,943 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,127 | ₩162,401 | ₩159,740 | ₩162,401 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩157,587 | ₩160,756 | ₩156,704 | ₩159,686 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩159,633 | ₩159,940 | ₩155,113 | ₩156,504 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩163,898 | ₩164,714 | ₩159,740 | ₩160,221 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,191 | ₩165,449 | ₩159,191 | ₩164,848 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,007 | ₩160,809 | ₩158,456 | ₩160,315 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,334 | ₩163,858 | ₩158,309 | ₩158,416 | -2.41% | 8.7만 |
|---|