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 | ₩188,189 | ₩189,315 | ₩187,116 | ₩187,719 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,760 | ₩189,905 | ₩186,673 | ₩188,578 | +0.44% | 11만 |
| 2026.10.07 | ₩188,484 | ₩189,034 | ₩186,432 | ₩187,840 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,938 | ₩190,978 | ₩189,007 | ₩189,865 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,831 | ₩191,676 | ₩189,275 | ₩190,133 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,603 | ₩192,843 | ₩189,570 | ₩191,542 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,579 | ₩189,812 | ₩184,675 | ₩189,624 | +1.63% | 15.2만 |
| 2026.09.30 | ₩187,465 | ₩187,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,579 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,719 | ₩190,831 | ₩186,110 | ₩187,599 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,670 | ₩190,938 | ₩187,679 | ₩187,719 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩188,444 | ₩190,670 | ₩187,746 | ₩190,402 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩187,290 | ₩188,618 | ₩186,110 | ₩187,880 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩187,397 | ₩189,369 | ₩185,721 | ₩186,754 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,637 | ₩191,086 | ₩187,116 | ₩187,210 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩192,454 | ₩193,285 | ₩187,947 | ₩188,081 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩191,139 | ₩193,956 | ₩189,503 | ₩192,065 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,942 | ₩194,197 | ₩191,676 | ₩191,944 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩194,237 | ₩194,908 | ₩190,482 | ₩192,883 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩194,063 | ₩195,833 | ₩194,063 | ₩194,680 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩193,366 | ₩195,418 | ₩193,030 | ₩194,519 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,795 | ₩194,666 | ₩192,293 | ₩193,071 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,950 | ₩193,795 | ₩191,582 | ₩192,655 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,668 | ₩193,674 | ₩191,810 | ₩193,084 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,948 | ₩195,726 | ₩193,728 | ₩193,982 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,607 | ₩196,410 | ₩192,923 | ₩195,230 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩194,090 | ₩195,672 | ₩193,674 | ₩194,398 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,689 | ₩194,345 | ₩191,112 | ₩193,124 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩191,421 | ₩192,132 | ₩190,066 | ₩190,764 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩192,051 | ₩193,097 | ₩190,777 | ₩191,716 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩192,024 | ₩194,465 | ₩190,375 | ₩192,400 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,762 | ₩193,272 | ₩190,080 | ₩192,024 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩194,465 | ₩195,015 | ₩192,521 | ₩194,036 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩195,029 | ₩195,029 | ₩192,440 | ₩193,754 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩194,412 | ₩195,806 | ₩193,097 | ₩194,371 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,956 | ₩194,345 | ₩192,360 | ₩193,768 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,884 | ₩193,594 | ₩190,428 | ₩193,124 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,745 | ₩197,778 | ₩191,542 | ₩192,051 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩196,155 | ₩197,215 | ₩194,599 | ₩196,101 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,584 | ₩198,717 | ₩195,176 | ₩195,391 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩198,422 | ₩199,816 | ₩197,094 | ₩197,523 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,690 | ₩199,602 | ₩197,188 | ₩198,462 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩196,383 | ₩197,805 | ₩196,383 | ₩197,443 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩194,465 | ₩196,812 | ₩194,465 | ₩196,249 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩193,231 | ₩195,163 | ₩192,682 | ₩194,465 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩194,492 | ₩196,101 | ₩193,299 | ₩194,385 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩196,477 | ₩197,215 | ₩194,452 | ₩194,787 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩196,222 | ₩196,222 | ₩194,519 | ₩195,565 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩195,122 | ₩196,745 | ₩193,151 | ₩195,444 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,967 | ₩197,925 | ₩193,231 | ₩195,122 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩193,419 | ₩195,431 | ₩189,892 | ₩194,613 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩195,029 | ₩196,249 | ₩192,091 | ₩193,795 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩193,258 | ₩196,262 | ₩193,124 | ₩194,747 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩194,452 | ₩196,692 | ₩191,957 | ₩194,331 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,921 | ₩193,875 | ₩187,921 | ₩192,990 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,506 | ₩188,122 | ₩183,495 | ₩187,250 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩185,091 | ₩186,137 | ₩181,523 | ₩184,487 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩183,468 | ₩187,411 | ₩178,224 | ₩186,646 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩181,389 | ₩183,253 | ₩180,316 | ₩181,040 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩181,201 | ₩184,514 | ₩179,445 | ₩182,315 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,736 | ₩184,206 | ₩180,960 | ₩182,073 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,759 | ₩185,319 | ₩180,611 | ₩184,675 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,921 | ₩181,268 | ₩177,258 | ₩180,222 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,686 | ₩181,537 | ₩178,841 | ₩179,941 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,908 | ₩179,740 | ₩176,400 | ₩179,686 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,875 | ₩179,847 | ₩176,119 | ₩178,050 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,917 | ₩178,546 | ₩174,979 | ₩177,875 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩177,178 | ₩178,345 | ₩173,517 | ₩175,622 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩181,014 | ₩181,014 | ₩177,875 | ₩178,077 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩180,129 | ₩182,274 | ₩176,950 | ₩180,960 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,738 | ₩182,623 | ₩178,841 | ₩180,853 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩177,352 | ₩182,274 | ₩177,352 | ₩181,403 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩176,266 | ₩177,889 | ₩174,523 | ₩177,889 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩178,063 | ₩178,533 | ₩175,113 | ₩176,695 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩178,264 | ₩180,947 | ₩176,762 | ₩179,740 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,837 | ₩178,278 | ₩175,837 | ₩177,996 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,839 | ₩177,030 | ₩172,350 | ₩176,105 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩171,384 | ₩174,067 | ₩170,513 | ₩173,839 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩170,137 | ₩173,584 | ₩170,137 | ₩171,425 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩171,076 | ₩173,731 | ₩168,528 | ₩170,486 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,505 | ₩173,396 | ₩168,407 | ₩169,802 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,806 | ₩174,134 | ₩170,982 | ₩171,840 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,555 | ₩177,030 | ₩170,499 | ₩171,626 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩173,155 | ₩176,119 | ₩173,155 | ₩175,367 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩174,080 | ₩175,220 | ₩171,693 | ₩172,390 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,913 | ₩174,777 | ₩172,243 | ₩173,302 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩170,392 | ₩173,544 | ₩169,976 | ₩171,907 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩170,137 | ₩171,720 | ₩168,930 | ₩169,051 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,742 | ₩171,398 | ₩167,026 | ₩170,030 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,508 | ₩169,627 | ₩166,744 | ₩168,662 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,736 | ₩168,313 | ₩165,027 | ₩165,711 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩165,000 | ₩168,917 | ₩165,000 | ₩168,139 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,819 | ₩165,886 | ₩163,445 | ₩165,872 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩167,026 | ₩168,313 | ₩166,047 | ₩166,717 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩166,114 | ₩167,294 | ₩164,974 | ₩167,106 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,696 | ₩170,150 | ₩165,899 | ₩166,999 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩167,415 | ₩169,319 | ₩167,093 | ₩167,951 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,851 | ₩167,736 | ₩166,368 | ₩167,160 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩165,282 | ₩166,851 | ₩163,767 | ₩166,851 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,558 | ₩167,173 | ₩163,807 | ₩166,140 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩165,403 | ₩166,342 | ₩164,035 | ₩164,799 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,694 | ₩165,604 | ₩162,694 | ₩165,068 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,726 | ₩164,021 | ₩161,420 | ₩162,841 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,780 | ₩165,228 | ₩163,270 | ₩163,767 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,707 | ₩163,364 | ₩161,648 | ₩163,002 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩163,083 | ₩164,115 | ₩160,548 | ₩163,096 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩165,242 | ₩165,242 | ₩161,674 | ₩162,506 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,518 | ₩167,361 | ₩163,793 | ₩164,974 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,907 | ₩166,811 | ₩164,585 | ₩164,598 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩167,280 | ₩167,750 | ₩164,075 | ₩164,907 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,491 | ₩167,173 | ₩163,498 | ₩166,234 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,840 | ₩166,462 | ₩163,351 | ₩164,156 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,698 | ₩166,301 | ₩163,190 | ₩165,738 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩162,010 | ₩166,114 | ₩161,674 | ₩164,907 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩168,112 | ₩168,514 | ₩162,010 | ₩162,814 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,830 | ₩170,311 | ₩167,602 | ₩168,876 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,704 | ₩169,359 | ₩165,819 | ₩166,918 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩169,185 | ₩172,873 | ₩166,677 | ₩167,428 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,643 | ₩171,948 | ₩167,146 | ₩169,855 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩168,326 | ₩170,593 | ₩166,140 | ₩166,811 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩169,171 | ₩170,365 | ₩167,589 | ₩168,085 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩170,244 | ₩172,404 | ₩168,756 | ₩169,145 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩170,110 | ₩173,208 | ₩168,729 | ₩170,633 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,857 | ₩169,413 | ₩167,696 | ₩168,541 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,970 | ₩170,419 | ₩167,106 | ₩168,648 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,756 | ₩171,478 | ₩164,933 | ₩170,794 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,976 | ₩170,110 | ₩167,656 | ₩169,131 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,545 | ₩172,108 | ₩168,407 | ₩170,164 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,729 | ₩173,007 | ₩168,662 | ₩171,545 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,943 | ₩172,994 | ₩168,326 | ₩169,037 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,625 | ₩167,213 | ₩164,625 | ₩166,959 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩163,311 | ₩165,711 | ₩162,868 | ₩165,000 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,454 | ₩163,928 | ₩160,333 | ₩163,619 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,669 | ₩163,606 | ₩160,669 | ₩161,581 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩162,305 | ₩163,928 | ₩158,764 | ₩160,293 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,602 | ₩161,621 | ₩160,078 | ₩160,789 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,594 | ₩162,278 | ₩159,247 | ₩160,199 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,762 | ₩163,418 | ₩159,743 | ₩162,761 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,441 | ₩161,205 | ₩159,019 | ₩160,132 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,509 | ₩162,211 | ₩158,094 | ₩159,596 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,636 | ₩162,694 | ₩158,925 | ₩159,529 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,603 | ₩159,234 | ₩156,350 | ₩156,900 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,961 | ₩159,596 | ₩155,331 | ₩158,281 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,940 | ₩157,423 | ₩151,830 | ₩156,404 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩159,394 | ₩160,360 | ₩156,779 | ₩158,000 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,676 | ₩161,353 | ₩157,959 | ₩158,630 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,979 | ₩159,837 | ₩157,101 | ₩159,073 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,505 | ₩158,845 | ₩154,875 | ₩158,268 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩158,013 | ₩159,113 | ₩156,927 | ₩158,000 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,873 | ₩160,199 | ₩155,908 | ₩158,751 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩156,042 | ₩157,919 | ₩152,246 | ₩157,128 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,597 | ₩158,737 | ₩155,586 | ₩158,241 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩161,259 | ₩161,540 | ₩159,649 | ₩159,958 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,573 | ₩163,981 | ₩161,245 | ₩162,814 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩160,065 | ₩162,721 | ₩159,006 | ₩162,573 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,488 | ₩163,968 | ₩159,488 | ₩162,224 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩163,109 | ₩163,686 | ₩159,488 | ₩160,897 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩165,000 | ₩167,079 | ₩162,546 | ₩165,121 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,667 | ₩164,799 | ₩161,607 | ₩164,732 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,707 | ₩164,719 | ₩160,065 | ₩162,667 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,763 | ₩171,599 | ₩160,897 | ₩162,935 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,468 | ₩168,648 | ₩164,840 | ₩167,589 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩166,355 | ₩167,964 | ₩164,960 | ₩167,213 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,440 | ₩170,486 | ₩166,248 | ₩167,334 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,687 | ₩172,336 | ₩166,194 | ₩169,668 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,507 | ₩171,264 | ₩167,522 | ₩169,855 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩170,365 | ₩171,237 | ₩166,731 | ₩169,118 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩171,170 | ₩172,712 | ₩168,326 | ₩169,265 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,901 | ₩171,800 | ₩169,654 | ₩170,955 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,854 | ₩172,551 | ₩170,472 | ₩171,290 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩172,216 | ₩172,940 | ₩170,875 | ₩171,451 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩170,352 | ₩173,047 | ₩169,601 | ₩170,901 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,520 | ₩172,940 | ₩169,520 | ₩170,419 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩167,321 | ₩169,131 | ₩165,819 | ₩168,353 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩165,336 | ₩168,394 | ₩163,968 | ₩167,964 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,700 | ₩165,966 | ₩160,387 | ₩165,081 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,546 | ₩165,778 | ₩162,050 | ₩163,700 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,425 | ₩163,391 | ₩160,803 | ₩161,473 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,841 | ₩164,062 | ₩161,125 | ₩161,809 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩163,016 | ₩164,786 | ₩162,278 | ₩162,788 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩169,198 | ₩169,198 | ₩162,908 | ₩163,029 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,529 | ₩170,513 | ₩165,443 | ₩169,708 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩162,291 | ₩166,972 | ₩161,983 | ₩166,650 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,512 | ₩164,907 | ₩163,190 | ₩163,297 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,537 | ₩166,570 | ₩162,077 | ₩165,336 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩163,284 | ₩165,979 | ₩163,284 | ₩165,644 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,713 | ₩164,920 | ₩161,809 | ₩164,866 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,721 | ₩163,807 | ₩161,607 | ₩163,700 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,949 | ₩163,203 | ₩161,004 | ₩162,828 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,644 | ₩167,106 | ₩163,525 | ₩163,780 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩162,090 | ₩166,690 | ₩162,090 | ₩165,953 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,560 | ₩163,244 | ₩161,393 | ₩162,841 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,996 | ₩163,512 | ₩161,218 | ₩162,975 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩160,253 | ₩165,363 | ₩159,971 | ₩162,908 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩160,132 | ₩162,801 | ₩158,858 | ₩160,789 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩164,008 | ₩164,840 | ₩158,831 | ₩159,864 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩165,269 | ₩165,269 | ₩163,324 | ₩163,713 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩166,234 | ₩166,878 | ₩164,384 | ₩165,443 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,865 | ₩166,865 | ₩165,108 | ₩166,073 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩166,140 | ₩167,039 | ₩165,430 | ₩166,489 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,920 | ₩166,918 | ₩164,920 | ₩166,503 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,602 | ₩170,124 | ₩164,933 | ₩165,282 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,951 | ₩168,876 | ₩163,780 | ₩167,870 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,915 | ₩171,666 | ₩165,523 | ₩168,554 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩168,098 | ₩170,539 | ₩167,227 | ₩169,936 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,869 | ₩170,043 | ₩165,979 | ₩168,608 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,863 | ₩169,855 | ₩167,991 | ₩169,104 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,742 | ₩168,917 | ₩166,503 | ₩167,616 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,957 | ₩170,794 | ₩167,629 | ₩167,870 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩164,223 | ₩169,654 | ₩164,129 | ₩168,353 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,655 | ₩166,583 | ₩160,655 | ₩164,866 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,928 | ₩166,435 | ₩163,686 | ₩164,732 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩164,276 | ₩164,384 | ₩162,519 | ₩163,928 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,807 | ₩165,510 | ₩163,378 | ₩164,276 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,849 | ₩165,966 | ₩161,661 | ₩164,665 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩164,182 | ₩164,276 | ₩162,613 | ₩162,640 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,983 | ₩163,579 | ₩161,004 | ₩163,337 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,780 | ₩163,780 | ₩162,010 | ₩162,694 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩164,102 | ₩166,301 | ₩163,512 | ₩163,565 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,828 | ₩165,845 | ₩162,828 | ₩164,477 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩163,109 | ₩164,236 | ₩160,038 | ₩161,835 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,743 | ₩164,987 | ₩159,649 | ₩163,767 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩161,031 | ₩162,452 | ₩159,421 | ₩159,421 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩158,027 | ₩160,213 | ₩157,799 | ₩159,488 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩157,088 | ₩159,958 | ₩155,867 | ₩158,643 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,983 | ₩162,197 | ₩157,316 | ₩157,450 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,473 | ₩163,673 | ₩159,797 | ₩161,728 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,674 | ₩164,008 | ₩160,870 | ₩161,862 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,799 | ₩165,859 | ₩161,956 | ₩162,023 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩162,291 | ₩164,893 | ₩161,500 | ₩164,169 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,996 | ₩162,881 | ₩159,703 | ₩161,782 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩160,347 | ₩161,996 | ₩159,327 | ₩161,326 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,427 | ₩161,513 | ₩159,730 | ₩159,944 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,515 | ₩161,809 | ₩159,327 | ₩161,071 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩159,207 | ₩159,864 | ₩157,396 | ₩159,488 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩157,302 | ₩160,011 | ₩155,626 | ₩159,582 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,705 | ₩159,368 | ₩155,975 | ₩158,094 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩158,013 | ₩160,937 | ₩158,013 | ₩159,381 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩160,172 | ₩162,949 | ₩157,584 | ₩158,724 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,910 | ₩162,184 | ₩158,603 | ₩160,736 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,713 | ₩164,249 | ₩160,803 | ₩161,084 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,840 | ₩166,301 | ₩163,069 | ₩163,418 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,853 | ₩165,577 | ₩163,820 | ₩164,209 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,466 | ₩167,468 | ₩161,540 | ₩164,249 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩162,224 | ₩162,358 | ₩161,192 | ₩161,420 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,602 | ₩162,881 | ₩160,213 | ₩162,881 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩158,053 | ₩161,232 | ₩157,168 | ₩160,159 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩160,105 | ₩160,414 | ₩155,572 | ₩156,967 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩164,384 | ₩165,202 | ₩160,213 | ₩160,695 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,663 | ₩165,939 | ₩159,663 | ₩165,336 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,481 | ₩161,285 | ₩158,925 | ₩160,789 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,814 | ₩164,343 | ₩158,778 | ₩158,885 | -2.41% | 8.7만 |
|---|