시장 데이터를 불러오는 중
전체 종목
Church & Dwight Company, Inc. Common Stock 과거 주가
Church & Dwight Company, Inc. Common Stock · CHD · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Church & Dwight Company, Inc. Common Stock · CHD · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,701 | ₩131,733 | ₩130,580 | ₩131,572 | +0.67% | 204.7만 |
| 2026.10.08 | ₩129,883 | ₩131,800 | ₩129,038 | ₩131,063 | +0.91% | 168.6만 |
| 2026.10.07 | ₩129,722 | ₩130,821 | ₩129,440 | ₩129,749 | +0.02% | 182.3만 |
| 2026.10.06 | ₩128,917 | ₩130,647 | ₩128,716 | ₩129,467 | +0.43% | 141만 |
| 2026.10.05 | ₩126,919 | ₩128,689 | ₩126,382 | ₩128,287 | +1.08% | 201.2만 |
| 2026.10.02 | ₩126,610 | ₩127,375 | ₩125,967 | ₩126,476 | -0.11% | 218.2만 |
| 2026.10.01 | ₩125,792 | ₩126,637 | ₩125,162 | ₩126,208 | +0.33% | 251.2만 |
| 2026.09.30 | ₩127,992 | ₩128,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩126,356 |
| -1.28% |
| 238.4만 |
| 2026.09.29 | ₩127,469 | ₩128,394 | ₩126,785 | ₩127,335 | -0.11% | 225.1만 |
|---|
| 2026.09.28 | ₩128,475 | ₩128,702 | ₩127,133 | ₩128,233 | -0.19% | 153.4만 |
|---|
| 2026.09.25 | ₩127,817 | ₩129,789 | ₩127,268 | ₩129,252 | +1.12% | 99.8만 |
|---|
| 2026.09.24 | ₩129,239 | ₩130,137 | ₩127,764 | ₩127,844 | -1.08% | 125.2만 |
|---|
| 2026.09.23 | ₩128,904 | ₩129,896 | ₩128,327 | ₩128,770 | -0.10% | 114.8만 |
|---|
| 2026.09.22 | ₩129,132 | ₩129,628 | ₩128,488 | ₩128,904 | -0.18% | 164.6만 |
|---|
| 2026.09.21 | ₩126,798 | ₩128,394 | ₩126,543 | ₩128,059 | +0.99% | 192.9만 |
|---|
| 2026.09.18 | ₩126,074 | ₩127,925 | ₩126,074 | ₩127,066 | +0.79% | 226.6만 |
|---|
| 2026.09.17 | ₩128,716 | ₩129,118 | ₩127,361 | ₩127,469 | -0.97% | 161.7만 |
|---|
| 2026.09.16 | ₩127,080 | ₩128,367 | ₩126,396 | ₩128,086 | +0.79% | 184.1만 |
|---|
| 2026.09.15 | ₩126,047 | ₩127,321 | ₩125,229 | ₩126,745 | +0.55% | 245.4만 |
|---|
| 2026.09.14 | ₩127,750 | ₩128,327 | ₩126,677 | ₩126,838 | -0.71% | 189.6만 |
|---|
| 2026.09.11 | ₩126,798 | ₩126,812 | ₩124,773 | ₩126,262 | -0.42% | 195.3만 |
|---|
| 2026.09.10 | ₩127,710 | ₩127,791 | ₩125,538 | ₩125,980 | -1.35% | 210.9만 |
|---|
| 2026.09.09 | ₩127,737 | ₩128,501 | ₩126,061 | ₩127,656 | -0.06% | 246.9만 |
|---|
| 2026.09.08 | ₩130,955 | ₩131,613 | ₩129,346 | ₩129,467 | -1.14% | 203.2만 |
|---|
| 2026.09.04 | ₩131,344 | ₩132,913 | ₩131,049 | ₩132,162 | +0.62% | 134만 |
|---|
| 2026.09.03 | ₩133,276 | ₩133,302 | ₩131,479 | ₩132,216 | -0.79% | 194.1만 |
|---|
| 2026.09.02 | ₩133,276 | ₩134,831 | ₩132,270 | ₩133,195 | -0.06% | 150.3만 |
|---|
| 2026.09.01 | ₩134,053 | ₩135,850 | ₩132,820 | ₩133,343 | -0.53% | 203.2만 |
|---|
| 2026.08.31 | ₩135,193 | ₩135,904 | ₩133,705 | ₩133,812 | -1.02% | 232만 |
|---|
| 2026.08.28 | ₩137,486 | ₩137,714 | ₩135,555 | ₩135,797 | -1.23% | 124.5만 |
|---|
| 2026.08.27 | ₩135,877 | ₩138,439 | ₩135,461 | ₩137,285 | +1.04% | 157.9만 |
|---|
| 2026.08.26 | ₩137,594 | ₩138,278 | ₩136,749 | ₩137,942 | +0.25% | 188.4만 |
|---|
| 2026.08.25 | ₩136,910 | ₩137,554 | ₩135,917 | ₩137,540 | +0.46% | 120만 |
|---|
| 2026.08.24 | ₩133,624 | ₩137,540 | ₩133,624 | ₩137,500 | +2.90% | 186.7만 |
|---|
| 2026.08.21 | ₩130,942 | ₩132,632 | ₩129,105 | ₩132,498 | +1.19% | 162.3만 |
|---|
| 2026.08.20 | ₩132,015 | ₩133,195 | ₩130,178 | ₩130,634 | -1.05% | 195.1만 |
|---|
| 2026.08.19 | ₩133,892 | ₩135,770 | ₩132,645 | ₩132,779 | -0.83% | 151.1만 |
|---|
| 2026.08.18 | ₩132,659 | ₩133,892 | ₩131,720 | ₩132,940 | +0.21% | 149.1만 |
|---|
| 2026.08.17 | ₩134,214 | ₩134,697 | ₩130,647 | ₩131,398 | -2.10% | 214.1만 |
|---|
| 2026.08.14 | ₩135,394 | ₩135,998 | ₩134,442 | ₩135,850 | +0.34% | 142.7만 |
|---|
| 2026.08.13 | ₩136,803 | ₩137,835 | ₩135,126 | ₩135,877 | -0.68% | 129.8만 |
|---|
| 2026.08.12 | ₩135,703 | ₩137,205 | ₩134,134 | ₩135,770 | +0.05% | 140.4만 |
|---|
| 2026.08.11 | ₩137,406 | ₩138,680 | ₩137,151 | ₩137,835 | +0.31% | 152.3만 |
|---|
| 2026.08.10 | ₩137,272 | ₩139,015 | ₩135,515 | ₩138,533 | +0.92% | 176.1만 |
|---|
| 2026.08.07 | ₩138,211 | ₩139,015 | ₩137,299 | ₩138,452 | +0.17% | 174.4만 |
|---|
| 2026.08.06 | ₩139,471 | ₩139,887 | ₩137,138 | ₩138,613 | -0.62% | 182.5만 |
|---|
| 2026.08.05 | ₩138,398 | ₩139,310 | ₩137,111 | ₩138,988 | +0.43% | 256.1만 |
|---|
| 2026.08.04 | ₩133,772 | ₩138,734 | ₩132,900 | ₩138,130 | +3.26% | 219.8만 |
|---|
| 2026.08.03 | ₩134,764 | ₩137,111 | ₩133,584 | ₩134,120 | -0.48% | 193.2만 |
|---|
| 2026.07.31 | ₩128,354 | ₩133,825 | ₩127,241 | ₩132,511 | +3.24% | 265.7만 |
|---|
| 2026.07.30 | ₩131,894 | ₩132,820 | ₩130,647 | ₩130,996 | -0.68% | 389.8만 |
|---|
| 2026.07.29 | ₩131,479 | ₩134,187 | ₩130,674 | ₩133,919 | +1.86% | 243.8만 |
|---|
| 2026.07.28 | ₩135,086 | ₩136,360 | ₩133,530 | ₩134,013 | -0.79% | 226.9만 |
|---|
| 2026.07.27 | ₩131,304 | ₩133,544 | ₩131,291 | ₩132,364 | +0.81% | 124.6만 |
|---|
| 2026.07.24 | ₩129,346 | ₩131,103 | ₩129,051 | ₩130,942 | +1.23% | 119.4만 |
|---|
| 2026.07.23 | ₩128,756 | ₩129,749 | ₩127,415 | ₩128,998 | +0.19% | 152.1만 |
|---|
| 2026.07.22 | ₩129,628 | ₩130,312 | ₩128,689 | ₩130,258 | +0.49% | 159만 |
|---|
| 2026.07.21 | ₩129,547 | ₩130,888 | ₩127,509 | ₩128,407 | -0.88% | 148.1만 |
|---|
| 2026.07.20 | ₩130,754 | ₩131,398 | ₩130,164 | ₩131,143 | +0.30% | 131.7만 |
|---|
| 2026.07.17 | ₩134,067 | ₩135,354 | ₩130,312 | ₩131,519 | -1.90% | 173.3만 |
|---|
| 2026.07.16 | ₩131,425 | ₩132,927 | ₩130,942 | ₩132,927 | +1.14% | 153만 |
|---|
| 2026.07.15 | ₩127,737 | ₩130,835 | ₩127,402 | ₩130,272 | +1.98% | 199.4만 |
|---|
| 2026.07.14 | ₩128,783 | ₩129,480 | ₩126,463 | ₩127,951 | -0.65% | 153.7만 |
|---|
| 2026.07.13 | ₩130,500 | ₩132,176 | ₩128,662 | ₩130,298 | -0.15% | 155.8만 |
|---|
| 2026.07.10 | ₩128,810 | ₩130,137 | ₩128,367 | ₩129,226 | +0.32% | 136.9만 |
|---|
| 2026.07.09 | ₩128,220 | ₩129,226 | ₩126,905 | ₩128,300 | +0.06% | 177만 |
|---|
| 2026.07.08 | ₩131,385 | ₩131,385 | ₩128,702 | ₩128,971 | -1.84% | 207.6만 |
|---|
| 2026.07.07 | ₩133,141 | ₩134,764 | ₩131,908 | ₩132,699 | -0.33% | 154.9만 |
|---|
| 2026.07.06 | ₩131,519 | ₩131,774 | ₩129,534 | ₩130,687 | -0.63% | 158.3만 |
|---|
| 2026.07.02 | ₩131,438 | ₩132,685 | ₩129,614 | ₩132,229 | +0.60% | 144.5만 |
|---|
| 2026.07.01 | ₩130,312 | ₩131,103 | ₩129,158 | ₩130,365 | +0.04% | 129.5만 |
|---|
| 2026.06.30 | ₩130,164 | ₩130,808 | ₩128,743 | ₩129,923 | -0.19% | 220.4만 |
|---|
| 2026.06.29 | ₩132,323 | ₩132,578 | ₩128,823 | ₩131,291 | -0.78% | 236.2만 |
|---|
| 2026.06.26 | ₩132,954 | ₩133,839 | ₩131,720 | ₩133,544 | +0.44% | 254.6만 |
|---|
| 2026.06.25 | ₩131,492 | ₩134,107 | ₩130,204 | ₩131,626 | +0.10% | 183.3만 |
|---|
| 2026.06.24 | ₩130,500 | ₩133,316 | ₩129,963 | ₩132,323 | +1.40% | 195.1만 |
|---|
| 2026.06.23 | ₩128,139 | ₩129,856 | ₩127,402 | ₩129,386 | +0.97% | 188.5만 |
|---|
| 2026.06.22 | ₩127,670 | ₩128,381 | ₩125,618 | ₩125,712 | -1.53% | 197만 |
|---|
| 2026.06.18 | ₩131,613 | ₩132,189 | ₩128,193 | ₩128,247 | -2.56% | 547.7만 |
|---|
| 2026.06.17 | ₩131,438 | ₩132,417 | ₩129,266 | ₩130,634 | -0.61% | 238.9만 |
|---|
| 2026.06.16 | ₩132,565 | ₩134,268 | ₩131,385 | ₩131,988 | -0.44% | 187.7만 |
|---|
| 2026.06.15 | ₩131,291 | ₩132,471 | ₩129,427 | ₩131,854 | +0.43% | 189.1만 |
|---|
| 2026.06.12 | ₩130,647 | ₩130,942 | ₩128,917 | ₩130,835 | +0.14% | 135.9만 |
|---|
| 2026.06.11 | ₩131,438 | ₩132,028 | ₩130,030 | ₩130,191 | -0.95% | 148.8만 |
|---|
| 2026.06.10 | ₩131,425 | ₩132,471 | ₩130,419 | ₩131,680 | +0.19% | 172.8만 |
|---|
| 2026.06.09 | ₩128,179 | ₩130,231 | ₩127,066 | ₩130,124 | +1.52% | 153.3만 |
|---|
| 2026.06.08 | ₩128,501 | ₩129,199 | ₩127,415 | ₩127,871 | -0.49% | 146.5만 |
|---|
| 2026.06.05 | ₩127,147 | ₩131,465 | ₩126,329 | ₩129,735 | +2.04% | 215.7만 |
|---|
| 2026.06.04 | ₩126,946 | ₩127,804 | ₩124,143 | ₩126,222 | -0.57% | 254.6만 |
|---|
| 2026.06.03 | ₩129,011 | ₩129,011 | ₩124,344 | ₩124,572 | -3.44% | 243.4만 |
|---|
| 2026.06.02 | ₩128,112 | ₩129,266 | ₩127,536 | ₩128,930 | +0.64% | 223.5만 |
|---|
| 2026.06.01 | ₩128,166 | ₩128,743 | ₩126,557 | ₩127,804 | -0.28% | 217만 |
|---|
| 2026.05.29 | ₩130,513 | ₩131,438 | ₩128,179 | ₩128,247 | -1.74% | 333.4만 |
|---|
| 2026.05.28 | ₩131,103 | ₩131,680 | ₩130,084 | ₩130,929 | -0.13% | 166.6만 |
|---|
| 2026.05.27 | ₩130,875 | ₩133,396 | ₩130,258 | ₩131,438 | +0.43% | 176.7만 |
|---|
| 2026.05.26 | ₩128,890 | ₩130,862 | ₩128,488 | ₩129,641 | +0.58% | 188.1만 |
|---|
| 2026.05.22 | ₩128,837 | ₩129,574 | ₩128,179 | ₩129,078 | +0.19% | 103.8만 |
|---|
| 2026.05.21 | ₩128,233 | ₩129,145 | ₩126,315 | ₩128,260 | +0.02% | 123.4만 |
|---|
| 2026.05.20 | ₩128,407 | ₩129,708 | ₩127,227 | ₩128,904 | +0.39% | 158.3만 |
|---|
| 2026.05.19 | ₩130,003 | ₩131,076 | ₩128,112 | ₩128,407 | -1.23% | 151만 |
|---|
| 2026.05.18 | ₩126,315 | ₩130,044 | ₩126,315 | ₩129,789 | +2.75% | 272.9만 |
|---|
| 2026.05.15 | ₩127,375 | ₩127,415 | ₩125,256 | ₩126,128 | -0.98% | 192.4만 |
|---|
| 2026.05.14 | ₩128,770 | ₩129,842 | ₩126,490 | ₩126,932 | -1.43% | 186.1만 |
|---|
| 2026.05.13 | ₩124,720 | ₩128,622 | ₩124,706 | ₩127,522 | +2.25% | 304.3만 |
|---|
| 2026.05.12 | ₩122,762 | ₩125,672 | ₩121,501 | ₩125,403 | +2.15% | 258.3만 |
|---|
| 2026.05.11 | ₩125,122 | ₩125,122 | ₩120,763 | ₩121,662 | -2.77% | 173.6만 |
|---|
| 2026.05.08 | ₩126,262 | ₩126,570 | ₩124,760 | ₩125,310 | -0.75% | 162.1만 |
|---|
| 2026.05.07 | ₩126,838 | ₩126,959 | ₩125,095 | ₩125,900 | -0.74% | 151.9만 |
|---|
| 2026.05.06 | ₩126,342 | ₩128,716 | ₩125,739 | ₩127,348 | +0.80% | 171만 |
|---|
| 2026.05.05 | ₩124,720 | ₩126,449 | ₩121,581 | ₩125,430 | +0.57% | 259만 |
|---|
| 2026.05.04 | ₩126,758 | ₩127,040 | ₩123,633 | ₩124,572 | -1.72% | 282.9만 |
|---|
| 2026.05.01 | ₩132,069 | ₩134,938 | ₩126,704 | ₩128,770 | -2.50% | 360.4만 |
|---|
| 2026.04.30 | ₩129,561 | ₩130,781 | ₩129,212 | ₩130,164 | +0.47% | 304.7만 |
|---|
| 2026.04.29 | ₩129,226 | ₩130,982 | ₩128,260 | ₩129,011 | -0.17% | 180.5만 |
|---|
| 2026.04.28 | ₩129,360 | ₩131,666 | ₩128,890 | ₩130,191 | +0.64% | 191.6만 |
|---|
| 2026.04.27 | ₩129,199 | ₩129,199 | ₩126,946 | ₩127,938 | -0.98% | 176.5만 |
|---|
| 2026.04.24 | ₩127,951 | ₩128,702 | ₩127,361 | ₩127,428 | -0.41% | 213.4만 |
|---|
| 2026.04.23 | ₩125,001 | ₩127,013 | ₩124,585 | ₩126,838 | +1.47% | 155.7만 |
|---|
| 2026.04.22 | ₩125,135 | ₩125,444 | ₩123,097 | ₩124,585 | -0.44% | 182.9만 |
|---|
| 2026.04.21 | ₩129,453 | ₩129,816 | ₩124,974 | ₩125,001 | -3.44% | 200.5만 |
|---|
| 2026.04.20 | ₩129,762 | ₩130,258 | ₩128,729 | ₩129,480 | -0.22% | 155.1만 |
|---|
| 2026.04.17 | ₩126,610 | ₩130,178 | ₩126,610 | ₩129,923 | +2.62% | 171.9만 |
|---|
| 2026.04.16 | ₩126,262 | ₩127,750 | ₩125,900 | ₩126,785 | +0.41% | 176.8만 |
|---|
| 2026.04.15 | ₩127,791 | ₩128,461 | ₩126,101 | ₩126,905 | -0.69% | 160.7만 |
|---|
| 2026.04.14 | ₩126,584 | ₩128,595 | ₩126,584 | ₩128,112 | +1.21% | 255.9만 |
|---|
| 2026.04.13 | ₩128,206 | ₩128,649 | ₩125,578 | ₩127,442 | -0.60% | 128만 |
|---|
| 2026.04.10 | ₩129,065 | ₩129,574 | ₩127,750 | ₩127,965 | -0.85% | 131.6만 |
|---|
| 2026.04.09 | ₩125,256 | ₩129,856 | ₩124,290 | ₩128,957 | +2.96% | 194.5만 |
|---|
| 2026.04.08 | ₩124,720 | ₩126,476 | ₩124,009 | ₩126,329 | +1.29% | 282.5만 |
|---|
| 2026.04.07 | ₩124,787 | ₩125,229 | ₩123,445 | ₩124,116 | -0.54% | 194.4만 |
|---|
| 2026.04.06 | ₩124,518 | ₩125,350 | ₩123,513 | ₩124,894 | +0.30% | 172.6만 |
|---|
| 2026.04.02 | ₩124,733 | ₩125,471 | ₩123,124 | ₩124,518 | -0.17% | 157.3만 |
|---|
| 2026.04.01 | ₩124,049 | ₩125,417 | ₩122,507 | ₩124,518 | +0.38% | 202.1만 |
|---|
| 2026.03.31 | ₩126,141 | ₩126,141 | ₩123,298 | ₩125,149 | -0.79% | 194.7만 |
|---|
| 2026.03.30 | ₩127,375 | ₩127,576 | ₩125,430 | ₩125,940 | -1.13% | 173.4만 |
|---|
| 2026.03.27 | ₩125,095 | ₩127,817 | ₩124,465 | ₩126,986 | +1.51% | 240.6만 |
|---|
| 2026.03.26 | ₩126,396 | ₩127,013 | ₩124,894 | ₩125,015 | -1.09% | 183.7만 |
|---|
| 2026.03.25 | ₩126,892 | ₩128,072 | ₩124,545 | ₩126,570 | -0.25% | 180.1만 |
|---|
| 2026.03.24 | ₩126,302 | ₩127,509 | ₩125,444 | ₩125,886 | -0.33% | 203.1만 |
|---|
| 2026.03.23 | ₩128,206 | ₩128,434 | ₩126,745 | ₩126,932 | -0.99% | 203.2만 |
|---|
| 2026.03.20 | ₩126,731 | ₩127,643 | ₩125,618 | ₩126,986 | +0.20% | 478.1만 |
|---|
| 2026.03.19 | ₩127,951 | ₩129,078 | ₩126,704 | ₩126,838 | -0.87% | 235.9만 |
|---|
| 2026.03.18 | ₩128,850 | ₩129,588 | ₩128,273 | ₩128,394 | -0.35% | 241.1만 |
|---|
| 2026.03.17 | ₩132,618 | ₩132,820 | ₩129,963 | ₩130,500 | -1.60% | 203.1만 |
|---|
| 2026.03.16 | ₩132,109 | ₩132,538 | ₩130,862 | ₩131,720 | -0.29% | 167.1만 |
|---|
| 2026.03.13 | ₩134,429 | ₩134,429 | ₩130,379 | ₩131,090 | -2.48% | 215.4만 |
|---|
| 2026.03.12 | ₩133,128 | ₩136,400 | ₩132,149 | ₩132,981 | -0.11% | 248.2만 |
|---|
| 2026.03.11 | ₩134,871 | ₩135,153 | ₩132,538 | ₩133,664 | -0.89% | 205.3만 |
|---|
| 2026.03.10 | ₩136,159 | ₩137,352 | ₩135,220 | ₩135,622 | -0.39% | 218.3만 |
|---|
| 2026.03.09 | ₩134,027 | ₩137,473 | ₩133,544 | ₩137,124 | +2.31% | 263.5만 |
|---|
| 2026.03.06 | ₩132,779 | ₩135,180 | ₩131,854 | ₩135,046 | +1.71% | 134.1만 |
|---|
| 2026.03.05 | ₩136,440 | ₩136,440 | ₩133,678 | ₩133,919 | -1.85% | 213.7만 |
|---|
| 2026.03.04 | ₩138,050 | ₩138,211 | ₩136,306 | ₩137,419 | -0.46% | 168.7만 |
|---|
| 2026.03.03 | ₩138,291 | ₩138,975 | ₩136,347 | ₩138,157 | -0.10% | 167만 |
|---|
| 2026.03.02 | ₩139,592 | ₩140,249 | ₩137,849 | ₩139,404 | -0.13% | 180.2만 |
|---|
| 2026.02.27 | ₩139,029 | ₩141,215 | ₩138,278 | ₩140,625 | +1.15% | 227.1만 |
|---|
| 2026.02.26 | ₩139,847 | ₩139,847 | ₩138,010 | ₩139,029 | -0.58% | 142.1만 |
|---|
| 2026.02.25 | ₩139,793 | ₩140,182 | ₩137,098 | ₩138,975 | -0.59% | 184.1만 |
|---|
| 2026.02.24 | ₩141,295 | ₩142,207 | ₩139,874 | ₩140,920 | -0.27% | 147.3만 |
|---|
| 2026.02.23 | ₩137,674 | ₩141,818 | ₩137,674 | ₩141,161 | +2.53% | 166.8만 |
|---|
| 2026.02.20 | ₩138,224 | ₩138,707 | ₩136,682 | ₩138,237 | +0.01% | 174.1만 |
|---|
| 2026.02.19 | ₩137,849 | ₩138,868 | ₩137,165 | ₩138,465 | +0.45% | 207.9만 |
|---|
| 2026.02.18 | ₩133,343 | ₩138,023 | ₩133,343 | ₩137,688 | +3.26% | 284.9만 |
|---|
| 2026.02.17 | ₩136,253 | ₩137,446 | ₩133,544 | ₩133,959 | -1.68% | 170.6만 |
|---|
| 2026.02.13 | ₩134,362 | ₩136,548 | ₩133,007 | ₩136,052 | +1.26% | 277.4만 |
|---|
| 2026.02.12 | ₩134,858 | ₩136,950 | ₩134,027 | ₩134,107 | -0.56% | 189.6만 |
|---|
| 2026.02.11 | ₩132,337 | ₩135,448 | ₩131,706 | ₩134,724 | +1.80% | 221.9만 |
|---|
| 2026.02.10 | ₩131,827 | ₩133,879 | ₩131,170 | ₩132,726 | +0.68% | 171.6만 |
|---|
| 2026.02.09 | ₩134,617 | ₩134,898 | ₩131,706 | ₩131,988 | -1.95% | 206.1만 |
|---|
| 2026.02.06 | ₩134,134 | ₩136,159 | ₩134,134 | ₩134,818 | +0.51% | 194.7만 |
|---|
| 2026.02.05 | ₩136,709 | ₩137,044 | ₩133,758 | ₩134,912 | -1.31% | 260.6만 |
|---|
| 2026.02.04 | ₩132,511 | ₩135,703 | ₩132,484 | ₩134,898 | +1.80% | 307.1만 |
|---|
| 2026.02.03 | ₩129,065 | ₩133,235 | ₩128,917 | ₩132,457 | +2.63% | 258.4만 |
|---|
| 2026.02.02 | ₩130,459 | ₩131,492 | ₩128,501 | ₩130,540 | +0.06% | 342.2만 |
|---|
| 2026.01.30 | ₩129,360 | ₩132,270 | ₩126,141 | ₩129,078 | -0.22% | 499.4만 |
|---|
| 2026.01.29 | ₩122,869 | ₩123,969 | ₩122,279 | ₩123,325 | +0.37% | 354만 |
|---|
| 2026.01.28 | ₩123,378 | ₩124,143 | ₩122,225 | ₩122,681 | -0.57% | 269만 |
|---|
| 2026.01.27 | ₩123,043 | ₩124,223 | ₩122,252 | ₩123,821 | +0.63% | 220.5만 |
|---|
| 2026.01.26 | ₩124,143 | ₩124,787 | ₩122,788 | ₩123,285 | -0.69% | 258.6만 |
|---|
| 2026.01.23 | ₩124,800 | ₩126,302 | ₩123,459 | ₩123,955 | -0.68% | 180.1만 |
|---|
| 2026.01.22 | ₩123,244 | ₩125,967 | ₩122,949 | ₩124,652 | +1.14% | 489.7만 |
|---|
| 2026.01.21 | ₩123,378 | ₩123,928 | ₩121,756 | ₩123,057 | -0.26% | 308.2만 |
|---|
| 2026.01.20 | ₩121,488 | ₩124,143 | ₩121,219 | ₩123,580 | +1.72% | 460.9만 |
|---|
| 2026.01.16 | ₩120,669 | ₩122,212 | ₩119,248 | ₩121,514 | +0.70% | 249.7만 |
|---|
| 2026.01.15 | ₩119,945 | ₩121,327 | ₩119,194 | ₩121,273 | +1.11% | 213.3만 |
|---|
| 2026.01.14 | ₩118,121 | ₩121,032 | ₩117,920 | ₩120,911 | +2.36% | 277.1만 |
|---|
| 2026.01.13 | ₩116,660 | ₩119,355 | ₩116,512 | ₩117,974 | +1.13% | 334.3만 |
|---|
| 2026.01.12 | ₩115,064 | ₩116,298 | ₩114,219 | ₩116,217 | +1.00% | 287.7만 |
|---|
| 2026.01.09 | ₩114,970 | ₩115,319 | ₩113,736 | ₩115,037 | +0.06% | 153.9만 |
|---|
| 2026.01.08 | ₩112,046 | ₩115,989 | ₩112,006 | ₩115,144 | +2.76% | 233.3만 |
|---|
| 2026.01.07 | ₩114,930 | ₩115,332 | ₩112,395 | ₩112,489 | -2.12% | 223.2만 |
|---|
| 2026.01.06 | ₩112,261 | ₩115,064 | ₩111,309 | ₩114,688 | +2.16% | 268.2만 |
|---|
| 2026.01.05 | ₩110,316 | ₩112,972 | ₩109,391 | ₩112,797 | +2.25% | 287.7만 |
|---|
| 2026.01.02 | ₩112,006 | ₩112,449 | ₩110,504 | ₩110,826 | -1.05% | 164.5만 |
|---|
| 2025.12.31 | ₩112,932 | ₩113,629 | ₩112,382 | ₩112,449 | -0.43% | 104.4만 |
|---|
| 2025.12.30 | ₩114,152 | ₩114,179 | ₩113,066 | ₩113,240 | -0.80% | 138.2만 |
|---|
| 2025.12.29 | ₩114,782 | ₩114,970 | ₩114,286 | ₩114,447 | -0.29% | 177.9만 |
|---|
| 2025.12.26 | ₩114,541 | ₩115,386 | ₩114,058 | ₩114,514 | -0.02% | 92.8만 |
|---|
| 2025.12.24 | ₩114,165 | ₩114,782 | ₩114,004 | ₩114,608 | +0.39% | 51.6만 |
|---|
| 2025.12.23 | ₩112,771 | ₩114,581 | ₩112,502 | ₩114,326 | +1.38% | 154.4만 |
|---|
| 2025.12.22 | ₩112,932 | ₩113,656 | ₩112,502 | ₩112,972 | +0.04% | 204.8만 |
|---|
| 2025.12.19 | ₩114,165 | ₩114,313 | ₩113,173 | ₩114,098 | -0.06% | 444.8만 |
|---|
| 2025.12.18 | ₩115,654 | ₩116,539 | ₩114,058 | ₩114,085 | -1.36% | 261.1만 |
|---|
| 2025.12.17 | ₩115,238 | ₩117,706 | ₩115,117 | ₩116,029 | +0.69% | 229.6만 |
|---|
| 2025.12.16 | ₩114,380 | ₩114,648 | ₩112,489 | ₩113,387 | -0.87% | 221.4만 |
|---|
| 2025.12.15 | ₩113,843 | ₩114,380 | ₩113,522 | ₩114,004 | +0.14% | 274만 |
|---|
| 2025.12.12 | ₩112,328 | ₩114,420 | ₩111,885 | ₩113,468 | +1.01% | 241.5만 |
|---|
| 2025.12.11 | ₩112,422 | ₩112,972 | ₩111,483 | ₩112,073 | -0.31% | 279.7만 |
|---|
| 2025.12.10 | ₩111,443 | ₩114,058 | ₩111,215 | ₩111,725 | +0.25% | 412.7만 |
|---|
| 2025.12.09 | ₩109,445 | ₩112,435 | ₩109,445 | ₩110,813 | +1.25% | 372.7만 |
|---|
| 2025.12.08 | ₩112,355 | ₩112,838 | ₩109,284 | ₩109,431 | -2.60% | 328.9만 |
|---|
| 2025.12.05 | ₩112,274 | ₩113,857 | ₩111,993 | ₩113,347 | +0.96% | 264.6만 |
|---|
| 2025.12.04 | ₩112,529 | ₩113,119 | ₩111,805 | ₩112,583 | +0.05% | 215.6만 |
|---|
| 2025.12.03 | ₩112,207 | ₩113,803 | ₩111,939 | ₩112,529 | +0.29% | 188.4만 |
|---|
| 2025.12.02 | ₩112,516 | ₩113,280 | ₩111,269 | ₩112,033 | -0.43% | 326.9만 |
|---|
| 2025.12.01 | ₩113,830 | ₩114,138 | ₩112,918 | ₩113,428 | -0.35% | 274.7만 |
|---|
| 2025.11.28 | ₩113,039 | ₩114,393 | ₩112,932 | ₩114,206 | +1.03% | 105.4만 |
|---|
| 2025.11.26 | ₩112,274 | ₩113,803 | ₩112,073 | ₩113,387 | +0.99% | 190.7만 |
|---|
| 2025.11.25 | ₩111,161 | ₩113,052 | ₩111,161 | ₩112,864 | +1.53% | 231.2만 |
|---|
| 2025.11.24 | ₩112,315 | ₩112,596 | ₩110,370 | ₩110,960 | -1.21% | 421.6만 |
|---|
| 2025.11.21 | ₩112,328 | ₩114,138 | ₩111,631 | ₩112,677 | +0.31% | 307.4만 |
|---|
| 2025.11.20 | ₩109,968 | ₩112,395 | ₩109,700 | ₩111,765 | +1.63% | 228.7만 |
|---|
| 2025.11.19 | ₩111,322 | ₩111,832 | ₩110,357 | ₩110,665 | -0.59% | 178.6만 |
|---|
| 2025.11.18 | ₩111,805 | ₩112,516 | ₩110,611 | ₩111,161 | -0.58% | 242.3만 |
|---|
| 2025.11.17 | ₩112,274 | ₩112,824 | ₩111,282 | ₩111,336 | -0.84% | 228.4만 |
|---|
| 2025.11.14 | ₩114,071 | ₩114,648 | ₩112,556 | ₩112,784 | -1.13% | 247.3만 |
|---|
| 2025.11.13 | ₩115,278 | ₩115,292 | ₩113,843 | ₩113,910 | -1.19% | 196.2만 |
|---|
| 2025.11.12 | ₩114,165 | ₩115,345 | ₩113,535 | ₩114,501 | +0.29% | 211.4만 |
|---|
| 2025.11.11 | ₩114,098 | ₩115,533 | ₩113,656 | ₩114,675 | +0.51% | 197만 |
|---|
| 2025.11.10 | ₩115,480 | ₩115,962 | ₩112,784 | ₩113,508 | -1.71% | 279.9만 |
|---|
| 2025.11.07 | ₩116,459 | ₩117,290 | ₩115,466 | ₩116,485 | +0.02% | 250.5만 |
|---|
| 2025.11.06 | ₩115,614 | ₩117,263 | ₩115,493 | ₩115,614 | 0.00% | 134.5만 |
|---|
| 2025.11.05 | ₩115,775 | ₩116,284 | ₩115,238 | ₩116,231 | +0.39% | 199.2만 |
|---|
| 2025.11.04 | ₩116,231 | ₩116,378 | ₩114,487 | ₩116,137 | -0.08% | 236.7만 |
|---|
| 2025.11.03 | ₩117,169 | ₩117,303 | ₩113,522 | ₩115,708 | -1.25% | 368.5만 |
|---|
| 2025.10.31 | ₩116,633 | ₩118,256 | ₩112,663 | ₩117,598 | +0.83% | 660.6만 |
|---|
| 2025.10.30 | ₩110,611 | ₩111,885 | ₩109,069 | ₩109,700 | -0.82% | 424.4만 |
|---|
| 2025.10.29 | ₩112,301 | ₩112,395 | ₩109,552 | ₩109,753 | -2.27% | 251.9만 |
|---|
| 2025.10.28 | ₩114,527 | ₩114,916 | ₩112,985 | ₩112,999 | -1.33% | 189.8만 |
|---|
| 2025.10.27 | ₩114,930 | ₩115,466 | ₩114,165 | ₩114,849 | -0.07% | 214만 |
|---|
| 2025.10.24 | ₩117,652 | ₩118,685 | ₩114,889 | ₩115,185 | -2.10% | 226.8만 |
|---|
| 2025.10.23 | ₩118,095 | ₩118,095 | ₩115,600 | ₩116,284 | -1.53% | 187만 |
|---|
| 2025.10.22 | ₩118,336 | ₩120,281 | ₩117,800 | ₩118,175 | -0.14% | 168.1만 |
|---|
| 2025.10.21 | ₩117,277 | ₩118,323 | ₩116,821 | ₩118,001 | +0.62% | 222.9만 |
|---|
| 2025.10.20 | ₩118,618 | ₩118,805 | ₩116,807 | ₩118,121 | -0.42% | 199.1만 |
|---|
| 2025.10.17 | ₩117,840 | ₩118,805 | ₩117,049 | ₩118,658 | +0.69% | 160.5만 |
|---|
| 2025.10.16 | ₩116,003 | ₩117,652 | ₩115,748 | ₩117,008 | +0.87% | 256.1만 |
|---|
| 2025.10.15 | ₩115,748 | ₩116,512 | ₩115,520 | ₩115,842 | +0.08% | 161.3만 |
|---|
| 2025.10.14 | ₩116,660 | ₩116,914 | ₩115,520 | ₩116,579 | -0.07% | 140.1만 |
|---|
| 2025.10.13 | ₩116,217 | ₩117,089 | ₩115,439 | ₩116,029 | -0.16% | 203.3만 |
|---|
| 2025.10.10 | ₩117,813 | ₩119,087 | ₩117,075 | ₩117,612 | -0.17% | 220.9만 |
|---|