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 | ₩187,703 | ₩188,827 | ₩186,633 | ₩187,235 | -0.25% | 8.5만 |
| 2026.10.08 | ₩187,275 | ₩189,415 | ₩186,192 | ₩188,091 | +0.44% | 11만 |
| 2026.10.07 | ₩187,998 | ₩188,546 | ₩185,951 | ₩187,355 | -0.34% | 14.7만 |
| 2026.10.06 | ₩190,445 | ₩190,486 | ₩188,519 | ₩189,375 | -0.56% | 8.1만 |
| 2026.10.05 | ₩190,338 | ₩191,181 | ₩188,787 | ₩189,643 | -0.37% | 10.3만 |
| 2026.10.02 | ₩190,111 | ₩192,345 | ₩189,081 | ₩191,047 | +0.49% | 10.4만 |
| 2026.10.01 | ₩186,098 | ₩189,322 | ₩184,199 | ₩189,135 | +1.63% | 15.2만 |
| 2026.09.30 | ₩186,981 | ₩187,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩186,098 |
| -0.47% |
| 11.6만 |
| 2026.09.29 | ₩187,235 | ₩190,338 | ₩185,630 | ₩187,115 | -0.06% | 11.8만 |
|---|
| 2026.09.28 | ₩190,178 | ₩190,445 | ₩187,195 | ₩187,235 | -1.55% | 13.2만 |
|---|
| 2026.09.25 | ₩187,957 | ₩190,178 | ₩187,262 | ₩189,910 | +1.04% | 18.2만 |
|---|
| 2026.09.24 | ₩186,807 | ₩188,131 | ₩185,630 | ₩187,396 | +0.32% | 11.5만 |
|---|
| 2026.09.23 | ₩186,914 | ₩188,880 | ₩185,242 | ₩186,272 | -0.34% | 13.9만 |
|---|
| 2026.09.22 | ₩189,148 | ₩190,593 | ₩186,633 | ₩186,727 | -1.28% | 11만 |
|---|
| 2026.09.21 | ₩191,957 | ₩192,786 | ₩187,462 | ₩187,596 | -2.27% | 18.1만 |
|---|
| 2026.09.18 | ₩190,646 | ₩193,455 | ₩189,014 | ₩191,569 | +0.48% | 36.9만 |
|---|
| 2026.09.17 | ₩193,442 | ₩193,696 | ₩191,181 | ₩191,449 | -1.03% | 11.6만 |
|---|
| 2026.09.16 | ₩193,736 | ₩194,405 | ₩189,991 | ₩192,385 | -0.70% | 14.9만 |
|---|
| 2026.09.15 | ₩193,562 | ₩195,328 | ₩193,562 | ₩194,178 | +0.32% | 7.7만 |
|---|
| 2026.09.14 | ₩192,867 | ₩194,913 | ₩192,532 | ₩194,017 | +0.60% | 10.2만 |
|---|
| 2026.09.11 | ₩193,295 | ₩194,164 | ₩191,797 | ₩192,572 | -0.37% | 13.9만 |
|---|
| 2026.09.10 | ₩192,452 | ₩193,295 | ₩191,088 | ₩192,158 | -0.15% | 7.2만 |
|---|
| 2026.09.09 | ₩192,171 | ₩193,174 | ₩191,315 | ₩192,586 | +0.22% | 10.1만 |
|---|
| 2026.09.08 | ₩194,445 | ₩195,221 | ₩193,228 | ₩193,482 | -0.50% | 10.2만 |
|---|
| 2026.09.04 | ₩193,107 | ₩195,903 | ₩192,425 | ₩194,726 | +0.84% | 8.5만 |
|---|
| 2026.09.03 | ₩193,589 | ₩195,168 | ₩193,174 | ₩193,897 | +0.16% | 6.5만 |
|---|
| 2026.09.02 | ₩191,195 | ₩193,843 | ₩190,619 | ₩192,626 | +0.75% | 11.6만 |
|---|
| 2026.09.01 | ₩190,927 | ₩191,636 | ₩189,576 | ₩190,272 | -0.34% | 13만 |
|---|
| 2026.08.31 | ₩191,556 | ₩192,599 | ₩190,285 | ₩191,221 | -0.17% | 14.7만 |
|---|
| 2026.08.28 | ₩191,529 | ₩193,964 | ₩189,884 | ₩191,904 | +0.20% | 11.3만 |
|---|
| 2026.08.27 | ₩192,265 | ₩192,773 | ₩189,589 | ₩191,529 | -0.38% | 9.3만 |
|---|
| 2026.08.26 | ₩193,964 | ₩194,512 | ₩192,024 | ₩193,536 | -0.22% | 10.3만 |
|---|
| 2026.08.25 | ₩194,525 | ₩194,525 | ₩191,944 | ₩193,255 | -0.65% | 8만 |
|---|
| 2026.08.24 | ₩193,910 | ₩195,301 | ₩192,599 | ₩193,870 | -0.02% | 7.9만 |
|---|
| 2026.08.21 | ₩193,455 | ₩193,843 | ₩191,863 | ₩193,268 | -0.10% | 6.2만 |
|---|
| 2026.08.20 | ₩190,392 | ₩193,094 | ₩189,937 | ₩192,626 | +1.17% | 9.2만 |
|---|
| 2026.08.19 | ₩196,238 | ₩197,268 | ₩191,047 | ₩191,556 | -2.39% | 8.5만 |
|---|
| 2026.08.18 | ₩195,649 | ₩196,706 | ₩194,097 | ₩195,596 | -0.03% | 8만 |
|---|
| 2026.08.17 | ₩196,077 | ₩198,204 | ₩194,673 | ₩194,887 | -0.61% | 8.7만 |
|---|
| 2026.08.14 | ₩197,910 | ₩199,301 | ₩196,585 | ₩197,014 | -0.45% | 7.1만 |
|---|
| 2026.08.13 | ₩198,177 | ₩199,087 | ₩196,679 | ₩197,950 | -0.11% | 9.4만 |
|---|
| 2026.08.12 | ₩195,876 | ₩197,294 | ₩195,876 | ₩196,933 | +0.54% | 9.2만 |
|---|
| 2026.08.11 | ₩193,964 | ₩196,305 | ₩193,964 | ₩195,743 | +0.92% | 9.9만 |
|---|
| 2026.08.10 | ₩192,733 | ₩194,659 | ₩192,184 | ₩193,964 | +0.64% | 8.2만 |
|---|
| 2026.08.07 | ₩193,990 | ₩195,596 | ₩192,800 | ₩193,883 | -0.06% | 8.8만 |
|---|
| 2026.08.06 | ₩195,970 | ₩196,706 | ₩193,950 | ₩194,285 | -0.86% | 8.1만 |
|---|
| 2026.08.05 | ₩195,716 | ₩195,716 | ₩194,017 | ₩195,061 | -0.33% | 10만 |
|---|
| 2026.08.04 | ₩194,619 | ₩196,238 | ₩192,653 | ₩194,940 | +0.16% | 13만 |
|---|
| 2026.08.03 | ₩195,462 | ₩197,415 | ₩192,733 | ₩194,619 | -0.43% | 10.8만 |
|---|
| 2026.07.31 | ₩192,920 | ₩194,927 | ₩189,402 | ₩194,111 | +0.62% | 13.4만 |
|---|
| 2026.07.30 | ₩194,525 | ₩195,743 | ₩191,596 | ₩193,295 | -0.63% | 11.6만 |
|---|
| 2026.07.29 | ₩192,760 | ₩195,756 | ₩192,626 | ₩194,245 | +0.77% | 11.4만 |
|---|
| 2026.07.28 | ₩193,950 | ₩196,184 | ₩191,462 | ₩193,830 | -0.06% | 13.8만 |
|---|
| 2026.07.27 | ₩187,436 | ₩193,375 | ₩187,436 | ₩192,492 | +2.70% | 15.9만 |
|---|
| 2026.07.24 | ₩185,028 | ₩187,636 | ₩183,021 | ₩186,767 | +0.94% | 16.8만 |
|---|
| 2026.07.23 | ₩184,613 | ₩185,657 | ₩181,055 | ₩184,011 | -0.33% | 23.1만 |
|---|
| 2026.07.22 | ₩182,995 | ₩186,927 | ₩177,764 | ₩186,165 | +1.73% | 23.6만 |
|---|
| 2026.07.21 | ₩180,921 | ₩182,781 | ₩179,851 | ₩180,573 | -0.19% | 11.7만 |
|---|
| 2026.07.20 | ₩180,734 | ₩184,038 | ₩178,982 | ₩181,844 | +0.61% | 13.9만 |
|---|
| 2026.07.17 | ₩183,262 | ₩183,730 | ₩180,493 | ₩181,603 | -0.91% | 14.1만 |
|---|
| 2026.07.16 | ₩180,293 | ₩184,841 | ₩180,145 | ₩184,199 | +2.17% | 24.5만 |
|---|
| 2026.07.15 | ₩178,460 | ₩180,801 | ₩176,801 | ₩179,757 | +0.73% | 11.1만 |
|---|
| 2026.07.14 | ₩179,222 | ₩181,068 | ₩178,380 | ₩179,477 | +0.14% | 11.9만 |
|---|
| 2026.07.13 | ₩178,447 | ₩179,276 | ₩175,945 | ₩179,222 | +0.43% | 15.3만 |
|---|
| 2026.07.10 | ₩177,417 | ₩179,383 | ₩175,664 | ₩177,590 | +0.10% | 11.9만 |
|---|
| 2026.07.09 | ₩175,463 | ₩178,085 | ₩174,527 | ₩177,417 | +1.11% | 9.1만 |
|---|
| 2026.07.08 | ₩176,721 | ₩177,885 | ₩173,069 | ₩175,169 | -0.88% | 26.6만 |
|---|
| 2026.07.07 | ₩180,547 | ₩180,547 | ₩177,417 | ₩177,617 | -1.62% | 10.2만 |
|---|
| 2026.07.06 | ₩179,664 | ₩181,804 | ₩176,494 | ₩180,493 | +0.46% | 9.3만 |
|---|
| 2026.07.02 | ₩181,269 | ₩182,152 | ₩178,380 | ₩180,386 | -0.49% | 10.4만 |
|---|
| 2026.07.01 | ₩176,895 | ₩181,804 | ₩176,895 | ₩180,935 | +2.28% | 15.5만 |
|---|
| 2026.06.30 | ₩175,811 | ₩177,430 | ₩174,072 | ₩177,430 | +0.92% | 14.3만 |
|---|
| 2026.06.29 | ₩177,604 | ₩178,072 | ₩174,661 | ₩176,239 | -0.77% | 25.6만 |
|---|
| 2026.06.26 | ₩177,804 | ₩180,480 | ₩176,306 | ₩179,276 | +0.83% | 47.7만 |
|---|
| 2026.06.25 | ₩175,383 | ₩177,818 | ₩175,383 | ₩177,537 | +1.23% | 14만 |
|---|
| 2026.06.24 | ₩173,390 | ₩176,574 | ₩171,905 | ₩175,651 | +1.30% | 14.1만 |
|---|
| 2026.06.23 | ₩170,942 | ₩173,617 | ₩170,073 | ₩173,390 | +1.43% | 13.9만 |
|---|
| 2026.06.22 | ₩169,698 | ₩173,136 | ₩169,698 | ₩170,982 | +0.76% | 11.9만 |
|---|
| 2026.06.18 | ₩170,634 | ₩173,283 | ₩168,093 | ₩170,046 | -0.34% | 29.6만 |
|---|
| 2026.06.17 | ₩171,063 | ₩172,949 | ₩167,972 | ₩169,364 | -0.99% | 21.5만 |
|---|
| 2026.06.16 | ₩172,360 | ₩173,684 | ₩170,541 | ₩171,397 | -0.56% | 13.8만 |
|---|
| 2026.06.15 | ₩175,102 | ₩176,574 | ₩170,059 | ₩171,183 | -2.24% | 7.9만 |
|---|
| 2026.06.12 | ₩172,708 | ₩175,664 | ₩172,708 | ₩174,915 | +1.28% | 11.3만 |
|---|
| 2026.06.11 | ₩173,631 | ₩174,768 | ₩171,250 | ₩171,945 | -0.97% | 9만 |
|---|
| 2026.06.10 | ₩172,467 | ₩174,326 | ₩171,798 | ₩172,855 | +0.22% | 12.1만 |
|---|
| 2026.06.09 | ₩169,952 | ₩173,096 | ₩169,538 | ₩171,464 | +0.89% | 12.4만 |
|---|
| 2026.06.08 | ₩169,698 | ₩171,277 | ₩168,494 | ₩168,615 | -0.64% | 6.8만 |
|---|
| 2026.06.05 | ₩168,307 | ₩170,956 | ₩166,595 | ₩169,591 | +0.76% | 7.8만 |
|---|
| 2026.06.04 | ₩167,076 | ₩169,190 | ₩166,314 | ₩168,227 | +0.69% | 7.9만 |
|---|
| 2026.06.03 | ₩167,304 | ₩167,879 | ₩164,602 | ₩165,284 | -1.21% | 10.1만 |
|---|
| 2026.06.02 | ₩164,575 | ₩168,481 | ₩164,575 | ₩167,705 | +1.90% | 12.6만 |
|---|
| 2026.06.01 | ₩165,391 | ₩165,458 | ₩163,023 | ₩165,444 | +0.03% | 8.9만 |
|---|
| 2026.05.29 | ₩166,595 | ₩167,879 | ₩165,618 | ₩166,287 | -0.18% | 12.9만 |
|---|
| 2026.05.28 | ₩165,685 | ₩166,862 | ₩164,548 | ₩166,675 | +0.60% | 8.9만 |
|---|
| 2026.05.27 | ₩167,264 | ₩169,711 | ₩165,471 | ₩166,568 | -0.42% | 7.7만 |
|---|
| 2026.05.26 | ₩166,983 | ₩168,882 | ₩166,662 | ₩167,518 | +0.32% | 10.7만 |
|---|
| 2026.05.22 | ₩166,421 | ₩167,304 | ₩165,939 | ₩166,728 | +0.18% | 8.2만 |
|---|
| 2026.05.21 | ₩164,856 | ₩166,421 | ₩163,344 | ₩166,421 | +0.95% | 5.4만 |
|---|
| 2026.05.20 | ₩164,133 | ₩166,742 | ₩163,384 | ₩165,712 | +0.96% | 7.9만 |
|---|
| 2026.05.19 | ₩164,976 | ₩165,912 | ₩163,612 | ₩164,374 | -0.36% | 5.5만 |
|---|
| 2026.05.18 | ₩162,274 | ₩165,177 | ₩162,274 | ₩164,642 | +1.46% | 6.9만 |
|---|
| 2026.05.15 | ₩163,304 | ₩163,598 | ₩161,003 | ₩162,421 | -0.54% | 9.6만 |
|---|
| 2026.05.14 | ₩163,357 | ₩164,802 | ₩162,849 | ₩163,344 | -0.01% | 8.1만 |
|---|
| 2026.05.13 | ₩162,287 | ₩162,943 | ₩161,231 | ₩162,582 | +0.18% | 9.5만 |
|---|
| 2026.05.12 | ₩162,662 | ₩163,692 | ₩160,134 | ₩162,675 | +0.01% | 7.8만 |
|---|
| 2026.05.11 | ₩164,816 | ₩164,816 | ₩161,257 | ₩162,087 | -1.66% | 11.6만 |
|---|
| 2026.05.08 | ₩164,093 | ₩166,929 | ₩163,371 | ₩164,548 | +0.28% | 10.2만 |
|---|
| 2026.05.07 | ₩164,481 | ₩166,381 | ₩164,160 | ₩164,173 | -0.19% | 8.5만 |
|---|
| 2026.05.06 | ₩166,849 | ₩167,317 | ₩163,652 | ₩164,481 | -1.42% | 10.6만 |
|---|
| 2026.05.05 | ₩164,066 | ₩166,742 | ₩163,077 | ₩165,805 | +1.06% | 6만 |
|---|
| 2026.05.04 | ₩164,414 | ₩166,033 | ₩162,929 | ₩163,732 | -0.41% | 8.4만 |
|---|
| 2026.05.01 | ₩165,270 | ₩165,872 | ₩162,769 | ₩165,310 | +0.02% | 7.1만 |
|---|
| 2026.04.30 | ₩161,592 | ₩165,685 | ₩161,257 | ₩164,481 | +1.79% | 9.1만 |
|---|
| 2026.04.29 | ₩167,678 | ₩168,079 | ₩161,592 | ₩162,394 | -3.15% | 9.6만 |
|---|
| 2026.04.28 | ₩167,397 | ₩169,872 | ₩167,170 | ₩168,441 | +0.62% | 11.2만 |
|---|
| 2026.04.27 | ₩166,274 | ₩168,922 | ₩165,391 | ₩166,488 | +0.13% | 11.9만 |
|---|
| 2026.04.24 | ₩168,748 | ₩172,427 | ₩166,247 | ₩166,996 | -1.04% | 10.4만 |
|---|
| 2026.04.23 | ₩167,210 | ₩171,504 | ₩166,715 | ₩169,417 | +1.32% | 9.2만 |
|---|
| 2026.04.22 | ₩167,892 | ₩170,153 | ₩165,712 | ₩166,381 | -0.90% | 9.5만 |
|---|
| 2026.04.21 | ₩168,735 | ₩169,925 | ₩167,156 | ₩167,651 | -0.64% | 9만 |
|---|
| 2026.04.20 | ₩169,805 | ₩171,959 | ₩168,320 | ₩168,708 | -0.65% | 8.4만 |
|---|
| 2026.04.17 | ₩169,671 | ₩172,761 | ₩168,294 | ₩170,193 | +0.31% | 10.1만 |
|---|
| 2026.04.16 | ₩167,424 | ₩168,976 | ₩167,264 | ₩168,106 | +0.41% | 14.6만 |
|---|
| 2026.04.15 | ₩168,534 | ₩169,979 | ₩166,675 | ₩168,213 | -0.19% | 7.7만 |
|---|
| 2026.04.14 | ₩168,320 | ₩171,036 | ₩164,508 | ₩170,354 | +1.21% | 12.4만 |
|---|
| 2026.04.13 | ₩169,538 | ₩169,671 | ₩167,223 | ₩168,695 | -0.50% | 11.3만 |
|---|
| 2026.04.10 | ₩171,103 | ₩171,664 | ₩167,972 | ₩169,725 | -0.81% | 8.2만 |
|---|
| 2026.04.09 | ₩168,294 | ₩172,561 | ₩168,227 | ₩171,103 | +1.67% | 12.6만 |
|---|
| 2026.04.08 | ₩168,508 | ₩172,547 | ₩167,892 | ₩168,601 | +0.06% | 17.9만 |
|---|
| 2026.04.07 | ₩164,200 | ₩166,782 | ₩164,200 | ₩166,528 | +1.42% | 9.9만 |
|---|
| 2026.04.06 | ₩162,889 | ₩165,284 | ₩162,448 | ₩164,575 | +1.03% | 15.5만 |
|---|
| 2026.04.02 | ₩160,040 | ₩163,505 | ₩159,920 | ₩163,197 | +1.97% | 12만 |
|---|
| 2026.04.01 | ₩160,254 | ₩163,184 | ₩160,254 | ₩161,164 | +0.57% | 11.3만 |
|---|
| 2026.03.31 | ₩161,886 | ₩163,505 | ₩158,355 | ₩159,880 | -1.24% | 18.1만 |
|---|
| 2026.03.30 | ₩160,187 | ₩161,204 | ₩159,665 | ₩160,374 | +0.12% | 9.4만 |
|---|
| 2026.03.27 | ₩161,177 | ₩161,859 | ₩158,836 | ₩159,786 | -0.86% | 18만 |
|---|
| 2026.03.26 | ₩160,348 | ₩162,996 | ₩159,331 | ₩162,341 | +1.24% | 18만 |
|---|
| 2026.03.25 | ₩160,027 | ₩160,789 | ₩158,609 | ₩159,719 | -0.19% | 7.4만 |
|---|
| 2026.03.24 | ₩158,100 | ₩161,792 | ₩157,686 | ₩159,184 | +0.69% | 12.6만 |
|---|
| 2026.03.23 | ₩159,224 | ₩162,274 | ₩158,515 | ₩159,117 | -0.07% | 14.9만 |
|---|
| 2026.03.20 | ₩158,194 | ₩158,823 | ₩155,947 | ₩156,495 | -1.07% | 48.3만 |
|---|
| 2026.03.19 | ₩155,559 | ₩159,184 | ₩154,930 | ₩157,873 | +1.49% | 18.7만 |
|---|
| 2026.03.18 | ₩156,535 | ₩157,017 | ₩151,439 | ₩156,000 | -0.34% | 17.4만 |
|---|
| 2026.03.17 | ₩158,983 | ₩159,946 | ₩156,375 | ₩157,592 | -0.88% | 19.3만 |
|---|
| 2026.03.16 | ₩159,264 | ₩160,936 | ₩157,552 | ₩158,221 | -0.66% | 12.4만 |
|---|
| 2026.03.13 | ₩158,569 | ₩159,425 | ₩156,696 | ₩158,662 | +0.06% | 13.1만 |
|---|
| 2026.03.12 | ₩155,104 | ₩158,435 | ₩154,475 | ₩157,860 | +1.78% | 17만 |
|---|
| 2026.03.11 | ₩157,605 | ₩158,702 | ₩156,522 | ₩157,592 | -0.01% | 11.1만 |
|---|
| 2026.03.10 | ₩156,468 | ₩159,786 | ₩155,505 | ₩158,341 | +1.20% | 20.2만 |
|---|
| 2026.03.09 | ₩155,639 | ₩157,512 | ₩151,853 | ₩156,723 | +0.70% | 14.9만 |
|---|
| 2026.03.06 | ₩157,191 | ₩158,328 | ₩155,184 | ₩157,833 | +0.41% | 19.6만 |
|---|
| 2026.03.05 | ₩160,843 | ₩161,124 | ₩159,237 | ₩159,545 | -0.81% | 7.9만 |
|---|
| 2026.03.04 | ₩162,154 | ₩163,558 | ₩160,829 | ₩162,394 | +0.15% | 6.3만 |
|---|
| 2026.03.03 | ₩159,652 | ₩162,301 | ₩158,595 | ₩162,154 | +1.57% | 5.2만 |
|---|
| 2026.03.02 | ₩159,077 | ₩163,545 | ₩159,077 | ₩161,806 | +1.72% | 6.9만 |
|---|
| 2026.02.27 | ₩162,689 | ₩163,264 | ₩159,077 | ₩160,481 | -1.36% | 13만 |
|---|
| 2026.02.26 | ₩164,575 | ₩166,648 | ₩162,127 | ₩164,695 | +0.07% | 4.6만 |
|---|
| 2026.02.25 | ₩162,247 | ₩164,374 | ₩161,190 | ₩164,307 | +1.27% | 5.6만 |
|---|
| 2026.02.24 | ₩162,287 | ₩164,294 | ₩159,652 | ₩162,247 | -0.02% | 8.5만 |
|---|
| 2026.02.23 | ₩167,330 | ₩171,156 | ₩160,481 | ₩162,515 | -2.88% | 11.4만 |
|---|
| 2026.02.20 | ₩167,036 | ₩168,213 | ₩164,414 | ₩167,156 | +0.07% | 10.4만 |
|---|
| 2026.02.19 | ₩165,926 | ₩167,531 | ₩164,535 | ₩166,782 | +0.52% | 10만 |
|---|
| 2026.02.18 | ₩169,002 | ₩170,046 | ₩165,819 | ₩166,902 | -1.24% | 8.8만 |
|---|
| 2026.02.17 | ₩170,247 | ₩171,892 | ₩165,765 | ₩169,230 | -0.60% | 10.2만 |
|---|
| 2026.02.13 | ₩169,069 | ₩170,822 | ₩167,090 | ₩169,417 | +0.21% | 8.5만 |
|---|
| 2026.02.12 | ₩169,925 | ₩170,795 | ₩166,300 | ₩168,681 | -0.73% | 10.2만 |
|---|
| 2026.02.11 | ₩170,728 | ₩172,266 | ₩167,892 | ₩168,829 | -1.11% | 8.8만 |
|---|
| 2026.02.10 | ₩170,461 | ₩171,357 | ₩169,217 | ₩170,514 | +0.03% | 5.8만 |
|---|
| 2026.02.09 | ₩171,410 | ₩172,106 | ₩170,033 | ₩170,848 | -0.33% | 9.4만 |
|---|
| 2026.02.06 | ₩171,771 | ₩172,494 | ₩170,434 | ₩171,009 | -0.44% | 7.6만 |
|---|
| 2026.02.05 | ₩169,912 | ₩172,601 | ₩169,163 | ₩170,461 | +0.32% | 9.6만 |
|---|
| 2026.02.04 | ₩169,083 | ₩172,494 | ₩169,083 | ₩169,979 | +0.53% | 7.5만 |
|---|
| 2026.02.03 | ₩166,889 | ₩168,695 | ₩165,391 | ₩167,919 | +0.62% | 8.9만 |
|---|
| 2026.02.02 | ₩164,909 | ₩167,959 | ₩163,545 | ₩167,531 | +1.59% | 8.6만 |
|---|
| 2026.01.30 | ₩163,277 | ₩165,538 | ₩159,973 | ₩164,655 | +0.84% | 11.9만 |
|---|
| 2026.01.29 | ₩162,127 | ₩165,351 | ₩161,632 | ₩163,277 | +0.71% | 15.2만 |
|---|
| 2026.01.28 | ₩162,006 | ₩162,970 | ₩160,388 | ₩161,057 | -0.59% | 8.4만 |
|---|
| 2026.01.27 | ₩162,421 | ₩163,638 | ₩160,709 | ₩161,391 | -0.63% | 3.9만 |
|---|
| 2026.01.26 | ₩162,595 | ₩164,361 | ₩161,859 | ₩162,368 | -0.14% | 8.3만 |
|---|
| 2026.01.23 | ₩168,762 | ₩168,762 | ₩162,488 | ₩162,608 | -3.65% | 7만 |
|---|
| 2026.01.22 | ₩166,100 | ₩170,073 | ₩165,016 | ₩169,270 | +1.91% | 7.3만 |
|---|
| 2026.01.21 | ₩161,873 | ₩166,541 | ₩161,565 | ₩166,220 | +2.69% | 10.8만 |
|---|
| 2026.01.20 | ₩163,090 | ₩164,481 | ₩162,769 | ₩162,876 | -0.13% | 4.5만 |
|---|
| 2026.01.16 | ₩165,110 | ₩166,140 | ₩161,659 | ₩164,909 | -0.12% | 9.8만 |
|---|
| 2026.01.15 | ₩162,863 | ₩165,551 | ₩162,863 | ₩165,217 | +1.45% | 6.8만 |
|---|
| 2026.01.14 | ₩163,291 | ₩164,495 | ₩161,391 | ₩164,441 | +0.70% | 10만 |
|---|
| 2026.01.13 | ₩162,301 | ₩163,384 | ₩161,190 | ₩163,277 | +0.60% | 7.5만 |
|---|
| 2026.01.12 | ₩162,528 | ₩162,782 | ₩160,588 | ₩162,408 | -0.07% | 5.4만 |
|---|
| 2026.01.09 | ₩165,217 | ₩166,675 | ₩163,103 | ₩163,357 | -1.13% | 8.5만 |
|---|
| 2026.01.08 | ₩161,672 | ₩166,260 | ₩161,672 | ₩165,525 | +2.38% | 6.5만 |
|---|
| 2026.01.07 | ₩162,140 | ₩162,822 | ₩160,976 | ₩162,421 | +0.17% | 6.4만 |
|---|
| 2026.01.06 | ₩161,578 | ₩163,090 | ₩160,803 | ₩162,555 | +0.60% | 11.1만 |
|---|
| 2026.01.05 | ₩159,839 | ₩164,936 | ₩159,558 | ₩162,488 | +1.66% | 8만 |
|---|
| 2026.01.02 | ₩159,719 | ₩162,381 | ₩158,448 | ₩160,374 | +0.41% | 13.7만 |
|---|
| 2025.12.31 | ₩163,585 | ₩164,414 | ₩158,421 | ₩159,451 | -2.53% | 19.4만 |
|---|
| 2025.12.30 | ₩164,842 | ₩164,842 | ₩162,903 | ₩163,291 | -0.94% | 7만 |
|---|
| 2025.12.29 | ₩165,805 | ₩166,448 | ₩163,959 | ₩165,016 | -0.48% | 8.3만 |
|---|
| 2025.12.26 | ₩166,434 | ₩166,434 | ₩164,682 | ₩165,645 | -0.47% | 4.1만 |
|---|
| 2025.12.24 | ₩165,712 | ₩166,608 | ₩165,003 | ₩166,060 | +0.21% | 9.1만 |
|---|
| 2025.12.23 | ₩164,495 | ₩166,488 | ₩164,495 | ₩166,073 | +0.96% | 10.7만 |
|---|
| 2025.12.22 | ₩167,170 | ₩169,685 | ₩164,508 | ₩164,856 | -1.38% | 7.1만 |
|---|
| 2025.12.19 | ₩167,518 | ₩168,441 | ₩163,357 | ₩167,437 | -0.05% | 36.2만 |
|---|
| 2025.12.18 | ₩170,474 | ₩171,223 | ₩165,096 | ₩168,120 | -1.38% | 9.5만 |
|---|
| 2025.12.17 | ₩167,665 | ₩170,099 | ₩166,795 | ₩169,497 | +1.09% | 8.8만 |
|---|
| 2025.12.16 | ₩169,431 | ₩169,604 | ₩165,551 | ₩168,173 | -0.74% | 12.1만 |
|---|
| 2025.12.15 | ₩168,427 | ₩169,417 | ₩167,558 | ₩168,668 | +0.14% | 8.1만 |
|---|
| 2025.12.12 | ₩168,307 | ₩168,481 | ₩166,073 | ₩167,183 | -0.67% | 8.5만 |
|---|
| 2025.12.11 | ₩168,521 | ₩170,354 | ₩167,197 | ₩167,437 | -0.64% | 10.1만 |
|---|
| 2025.12.10 | ₩163,799 | ₩169,217 | ₩163,705 | ₩167,919 | +2.52% | 14.1만 |
|---|
| 2025.12.09 | ₩160,241 | ₩166,153 | ₩160,241 | ₩164,441 | +2.62% | 5.3만 |
|---|
| 2025.12.08 | ₩163,505 | ₩166,006 | ₩163,264 | ₩164,307 | +0.49% | 9.7만 |
|---|
| 2025.12.05 | ₩163,852 | ₩163,959 | ₩162,100 | ₩163,505 | -0.21% | 6.5만 |
|---|
| 2025.12.04 | ₩163,384 | ₩165,083 | ₩162,956 | ₩163,852 | +0.29% | 4.8만 |
|---|
| 2025.12.03 | ₩161,431 | ₩165,538 | ₩161,244 | ₩164,240 | +1.74% | 9.1만 |
|---|
| 2025.12.02 | ₩163,759 | ₩163,852 | ₩162,194 | ₩162,220 | -0.94% | 6.3만 |
|---|
| 2025.12.01 | ₩161,565 | ₩163,157 | ₩160,588 | ₩162,916 | +0.84% | 7.1만 |
|---|
| 2025.11.28 | ₩163,357 | ₩163,357 | ₩161,592 | ₩162,274 | -0.66% | 4.6만 |
|---|
| 2025.11.26 | ₩163,679 | ₩165,872 | ₩163,090 | ₩163,143 | -0.33% | 14.1만 |
|---|
| 2025.11.25 | ₩162,408 | ₩165,418 | ₩162,408 | ₩164,053 | +1.01% | 8.3만 |
|---|
| 2025.11.24 | ₩162,689 | ₩163,812 | ₩159,625 | ₩161,418 | -0.78% | 9.7만 |
|---|
| 2025.11.21 | ₩159,331 | ₩164,561 | ₩159,237 | ₩163,344 | +2.52% | 10.5만 |
|---|
| 2025.11.20 | ₩160,615 | ₩162,033 | ₩159,010 | ₩159,010 | -1.00% | 6.9만 |
|---|
| 2025.11.19 | ₩157,619 | ₩159,799 | ₩157,391 | ₩159,077 | +0.93% | 7.7만 |
|---|
| 2025.11.18 | ₩156,682 | ₩159,545 | ₩155,465 | ₩158,234 | +0.99% | 17.3만 |
|---|
| 2025.11.17 | ₩161,565 | ₩161,779 | ₩156,910 | ₩157,044 | -2.80% | 12.6만 |
|---|
| 2025.11.14 | ₩161,057 | ₩163,250 | ₩159,385 | ₩161,311 | +0.16% | 11.5만 |
|---|
| 2025.11.13 | ₩161,257 | ₩163,585 | ₩160,455 | ₩161,445 | +0.12% | 10만 |
|---|
| 2025.11.12 | ₩164,374 | ₩165,431 | ₩161,538 | ₩161,605 | -1.68% | 13.5만 |
|---|
| 2025.11.11 | ₩161,873 | ₩164,468 | ₩161,083 | ₩163,745 | +1.16% | 5.1만 |
|---|
| 2025.11.10 | ₩161,578 | ₩162,461 | ₩159,291 | ₩161,364 | -0.13% | 7.8만 |
|---|
| 2025.11.07 | ₩159,933 | ₩161,578 | ₩158,916 | ₩160,910 | +0.61% | 9.6만 |
|---|
| 2025.11.06 | ₩160,013 | ₩161,097 | ₩159,318 | ₩159,532 | -0.30% | 7.1만 |
|---|
| 2025.11.05 | ₩159,104 | ₩161,391 | ₩158,916 | ₩160,655 | +0.98% | 6.9만 |
|---|
| 2025.11.04 | ₩158,796 | ₩159,451 | ₩156,990 | ₩159,077 | +0.18% | 9.1만 |
|---|
| 2025.11.03 | ₩156,896 | ₩159,599 | ₩155,224 | ₩159,171 | +1.45% | 6.5만 |
|---|
| 2025.10.31 | ₩157,298 | ₩158,957 | ₩155,572 | ₩157,686 | +0.25% | 8만 |
|---|
| 2025.10.30 | ₩157,605 | ₩160,522 | ₩157,605 | ₩158,970 | +0.87% | 6.7만 |
|---|
| 2025.10.29 | ₩159,759 | ₩162,528 | ₩157,177 | ₩158,314 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩160,495 | ₩161,766 | ₩158,194 | ₩160,321 | -0.11% | 7.4만 |
|---|
| 2025.10.27 | ₩163,291 | ₩163,826 | ₩160,388 | ₩160,669 | -1.61% | 5.7만 |
|---|
| 2025.10.24 | ₩164,414 | ₩165,872 | ₩162,649 | ₩162,996 | -0.86% | 7.5만 |
|---|
| 2025.10.23 | ₩164,428 | ₩165,150 | ₩163,398 | ₩163,786 | -0.39% | 5.6만 |
|---|
| 2025.10.22 | ₩162,047 | ₩167,036 | ₩161,124 | ₩163,826 | +1.10% | 11만 |
|---|
| 2025.10.21 | ₩161,806 | ₩161,940 | ₩160,776 | ₩161,003 | -0.50% | 5.4만 |
|---|
| 2025.10.20 | ₩160,187 | ₩162,461 | ₩159,799 | ₩162,461 | +1.42% | 5만 |
|---|
| 2025.10.17 | ₩157,646 | ₩160,816 | ₩156,763 | ₩159,746 | +1.33% | 8.4만 |
|---|
| 2025.10.16 | ₩159,692 | ₩160,000 | ₩155,171 | ₩156,562 | -1.96% | 13.9만 |
|---|
| 2025.10.15 | ₩163,959 | ₩164,775 | ₩159,799 | ₩160,281 | -2.24% | 7.2만 |
|---|
| 2025.10.14 | ₩159,251 | ₩165,511 | ₩159,251 | ₩164,909 | +3.55% | 8만 |
|---|
| 2025.10.13 | ₩160,067 | ₩160,869 | ₩158,515 | ₩160,374 | +0.19% | 5.7만 |
|---|
| 2025.10.10 | ₩162,394 | ₩163,919 | ₩158,368 | ₩158,475 | -2.41% | 8.7만 |
|---|