시장 데이터를 불러오는 중
전체 종목
Churchill Downs, Incorporated - Common Stock 과거 주가
Churchill Downs, Incorporated - Common Stock · CHDN · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Churchill Downs, Incorporated - Common Stock · CHDN · NASDAQ
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,212 | ₩109,517 | ₩104,703 | ₩107,238 | +1.92% | 184.6만 |
| 2026.10.08 | ₩98,936 | ₩102,275 | ₩98,024 | ₩102,141 | +3.24% | 188.2만 |
| 2026.10.07 | ₩104,461 | ₩104,461 | ₩98,493 | ₩99,177 | -5.06% | 205만 |
| 2026.10.06 | ₩104,475 | ₩106,567 | ₩103,938 | ₩104,891 | +0.40% | 69.6만 |
| 2026.10.05 | ₩101,672 | ₩106,259 | ₩100,518 | ₩104,032 | +2.32% | 133.9만 |
| 2026.10.02 | ₩101,243 | ₩103,737 | ₩100,787 | ₩101,994 | +0.74% | 119.5만 |
| 2026.10.01 | ₩101,632 | ₩102,074 | ₩99,218 | ₩100,344 | -1.27% | 104.1만 |
| 2026.09.30 | ₩102,141 | ₩103,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,497 |
| -0.63% |
| 117.7만 |
| 2026.09.29 | ₩101,927 | ₩104,327 | ₩100,974 | ₩102,141 | +0.21% | 170.9만 |
|---|
| 2026.09.28 | ₩106,487 | ₩106,487 | ₩100,478 | ₩101,551 | -4.63% | 160.2만 |
|---|
| 2026.09.25 | ₩106,594 | ₩107,385 | ₩105,883 | ₩106,983 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩107,680 | ₩108,431 | ₩104,716 | ₩106,500 | -1.10% | 107.5만 |
|---|
| 2026.09.23 | ₩106,701 | ₩108,190 | ₩105,119 | ₩107,908 | +1.13% | 127만 |
|---|
| 2026.09.22 | ₩111,167 | ₩112,227 | ₩106,554 | ₩106,607 | -4.10% | 97.8만 |
|---|
| 2026.09.21 | ₩110,255 | ₩111,449 | ₩108,834 | ₩109,866 | -0.35% | 114.6만 |
|---|
| 2026.09.18 | ₩110,269 | ₩111,261 | ₩109,450 | ₩109,853 | -0.38% | 195.4만 |
|---|
| 2026.09.17 | ₩111,248 | ₩111,784 | ₩109,209 | ₩110,269 | -0.88% | 140.9만 |
|---|
| 2026.09.16 | ₩108,069 | ₩114,641 | ₩106,621 | ₩110,845 | +2.57% | 189.6만 |
|---|
| 2026.09.15 | ₩111,529 | ₩111,891 | ₩107,868 | ₩108,096 | -3.08% | 100.7만 |
|---|
| 2026.09.14 | ₩113,541 | ₩114,292 | ₩111,046 | ₩112,119 | -1.25% | 109만 |
|---|
| 2026.09.11 | ₩111,838 | ₩113,058 | ₩110,269 | ₩112,468 | +0.56% | 91.8만 |
|---|
| 2026.09.10 | ₩112,280 | ₩112,991 | ₩109,947 | ₩110,979 | -1.16% | 107.7만 |
|---|
| 2026.09.09 | ₩114,654 | ₩114,667 | ₩111,556 | ₩112,830 | -1.59% | 87.9만 |
|---|
| 2026.09.08 | ₩116,733 | ₩117,538 | ₩114,708 | ₩115,110 | -1.39% | 73.5만 |
|---|
| 2026.09.04 | ₩120,247 | ₩120,810 | ₩116,545 | ₩116,773 | -2.89% | 59.1만 |
|---|
| 2026.09.03 | ₩121,400 | ₩122,647 | ₩119,509 | ₩121,078 | -0.27% | 82.5만 |
|---|
| 2026.09.02 | ₩116,988 | ₩120,984 | ₩116,599 | ₩119,603 | +2.24% | 117.1만 |
|---|
| 2026.09.01 | ₩116,384 | ₩117,095 | ₩114,963 | ₩116,210 | -0.15% | 118.4만 |
|---|
| 2026.08.31 | ₩119,777 | ₩120,609 | ₩117,175 | ₩117,323 | -2.05% | 85.2만 |
|---|
| 2026.08.28 | ₩116,599 | ₩121,963 | ₩116,599 | ₩120,568 | +3.40% | 109.5만 |
|---|
| 2026.08.27 | ₩116,652 | ₩117,108 | ₩114,949 | ₩116,022 | -0.54% | 62.6만 |
|---|
| 2026.08.26 | ₩118,999 | ₩119,791 | ₩116,652 | ₩117,444 | -1.31% | 84.4만 |
|---|
| 2026.08.25 | ₩121,306 | ₩122,366 | ₩118,785 | ₩118,919 | -1.97% | 72.5만 |
|---|
| 2026.08.24 | ₩126,067 | ₩127,221 | ₩121,521 | ₩121,655 | -3.50% | 104.7만 |
|---|
| 2026.08.21 | ₩124,914 | ₩125,960 | ₩123,170 | ₩125,678 | +0.61% | 93.1만 |
|---|
| 2026.08.20 | ₩122,701 | ₩125,437 | ₩121,615 | ₩124,887 | +1.78% | 79.9만 |
|---|
| 2026.08.19 | ₩119,429 | ₩123,479 | ₩119,227 | ₩123,050 | +3.03% | 95.5만 |
|---|
| 2026.08.18 | ₩121,387 | ₩121,387 | ₩118,691 | ₩118,879 | -2.07% | 118만 |
|---|
| 2026.08.17 | ₩120,703 | ₩121,387 | ₩118,101 | ₩120,300 | -0.33% | 90.6만 |
|---|
| 2026.08.14 | ₩119,348 | ₩122,084 | ₩118,369 | ₩121,802 | +2.06% | 67.3만 |
|---|
| 2026.08.13 | ₩118,919 | ₩119,683 | ₩117,591 | ₩119,348 | +0.36% | 53.2만 |
|---|
| 2026.08.12 | ₩118,892 | ₩120,689 | ₩116,947 | ₩118,731 | -0.14% | 64.2만 |
|---|
| 2026.08.11 | ₩115,620 | ₩119,402 | ₩114,922 | ₩118,865 | +2.81% | 74.5만 |
|---|
| 2026.08.10 | ₩117,403 | ₩118,114 | ₩115,016 | ₩115,834 | -1.34% | 85.3만 |
|---|
| 2026.08.07 | ₩115,874 | ₩118,543 | ₩115,874 | ₩117,833 | +1.69% | 102만 |
|---|
| 2026.08.06 | ₩118,101 | ₩118,128 | ₩115,365 | ₩116,518 | -1.34% | 127.4만 |
|---|
| 2026.08.05 | ₩115,056 | ₩117,752 | ₩114,600 | ₩115,888 | +0.72% | 116.4만 |
|---|
| 2026.08.04 | ₩110,550 | ₩117,631 | ₩110,550 | ₩114,466 | +3.54% | 140.5만 |
|---|
| 2026.08.03 | ₩114,802 | ₩115,351 | ₩109,504 | ₩111,945 | -2.49% | 135.1만 |
|---|
| 2026.07.31 | ₩111,744 | ₩114,667 | ₩111,610 | ₩113,058 | +1.18% | 159.9만 |
|---|
| 2026.07.30 | ₩114,600 | ₩118,141 | ₩106,487 | ₩110,899 | -3.23% | 373.9만 |
|---|
| 2026.07.29 | ₩119,415 | ₩120,703 | ₩117,859 | ₩118,731 | -0.57% | 142만 |
|---|
| 2026.07.28 | ₩119,724 | ₩120,206 | ₩118,476 | ₩119,657 | -0.06% | 80.6만 |
|---|
| 2026.07.27 | ₩117,028 | ₩119,670 | ₩117,028 | ₩118,248 | +1.04% | 108.3만 |
|---|
| 2026.07.24 | ₩111,650 | ₩116,652 | ₩111,650 | ₩116,009 | +3.90% | 74만 |
|---|
| 2026.07.23 | ₩108,780 | ₩112,750 | ₩108,780 | ₩112,320 | +3.25% | 95.7만 |
|---|
| 2026.07.22 | ₩111,757 | ₩112,066 | ₩109,906 | ₩110,161 | -1.43% | 54.4만 |
|---|
| 2026.07.21 | ₩112,106 | ₩113,018 | ₩110,926 | ₩111,757 | -0.31% | 52.1만 |
|---|
| 2026.07.20 | ₩112,750 | ₩113,447 | ₩111,449 | ₩112,267 | -0.43% | 70.8만 |
|---|
| 2026.07.17 | ₩116,035 | ₩116,035 | ₩112,401 | ₩112,589 | -2.97% | 55.2만 |
|---|
| 2026.07.16 | ₩113,957 | ₩116,009 | ₩113,326 | ₩115,727 | +1.55% | 47만 |
|---|
| 2026.07.15 | ₩112,320 | ₩115,968 | ₩112,052 | ₩113,541 | +1.09% | 74.3만 |
|---|
| 2026.07.14 | ₩111,851 | ₩112,937 | ₩110,979 | ₩111,985 | +0.12% | 74.4만 |
|---|
| 2026.07.13 | ₩116,022 | ₩116,612 | ₩111,999 | ₩112,320 | -3.19% | 76.1만 |
|---|
| 2026.07.10 | ₩116,062 | ₩119,361 | ₩114,533 | ₩114,694 | -1.18% | 79.3만 |
|---|
| 2026.07.09 | ₩113,568 | ₩116,237 | ₩111,596 | ₩115,512 | +1.71% | 91.8만 |
|---|
| 2026.07.08 | ₩115,566 | ₩115,633 | ₩112,186 | ₩114,399 | -1.01% | 87만 |
|---|
| 2026.07.07 | ₩120,461 | ₩122,017 | ₩115,445 | ₩115,647 | -4.00% | 106.1만 |
|---|
| 2026.07.06 | ₩121,588 | ₩121,588 | ₩118,181 | ₩119,683 | -1.57% | 110.2만 |
|---|
| 2026.07.02 | ₩119,750 | ₩122,138 | ₩118,315 | ₩121,923 | +1.81% | 80.3만 |
|---|
| 2026.07.01 | ₩120,220 | ₩122,755 | ₩119,375 | ₩119,563 | -0.55% | 91.1만 |
|---|
| 2026.06.30 | ₩120,555 | ₩122,231 | ₩118,141 | ₩120,220 | -0.28% | 82.5만 |
|---|
| 2026.06.29 | ₩120,340 | ₩122,459 | ₩118,034 | ₩121,869 | +1.27% | 130.4만 |
|---|
| 2026.06.26 | ₩112,414 | ₩119,375 | ₩111,985 | ₩119,268 | +6.10% | 272.4만 |
|---|
| 2026.06.25 | ₩113,675 | ₩115,311 | ₩111,784 | ₩112,629 | -0.92% | 152.3만 |
|---|
| 2026.06.24 | ₩116,947 | ₩118,221 | ₩112,656 | ₩113,474 | -2.97% | 113.7만 |
|---|
| 2026.06.23 | ₩115,807 | ₩116,545 | ₩114,158 | ₩115,767 | -0.03% | 89.9만 |
|---|
| 2026.06.22 | ₩117,564 | ₩119,160 | ₩115,499 | ₩115,807 | -1.49% | 88.5만 |
|---|
| 2026.06.18 | ₩118,235 | ₩118,959 | ₩116,344 | ₩118,382 | +0.12% | 123만 |
|---|
| 2026.06.17 | ₩119,603 | ₩122,017 | ₩116,907 | ₩117,698 | -1.59% | 124.2만 |
|---|
| 2026.06.16 | ₩124,726 | ₩126,067 | ₩120,005 | ₩120,515 | -3.38% | 164.4만 |
|---|
| 2026.06.15 | ₩117,202 | ₩125,611 | ₩117,202 | ₩123,787 | +5.62% | 199만 |
|---|
| 2026.06.12 | ₩117,417 | ₩117,819 | ₩115,714 | ₩116,599 | -0.70% | 65만 |
|---|
| 2026.06.11 | ₩118,932 | ₩119,388 | ₩115,942 | ₩116,773 | -1.82% | 83.3만 |
|---|
| 2026.06.10 | ₩119,308 | ₩121,427 | ₩118,745 | ₩118,905 | -0.34% | 79.3만 |
|---|
| 2026.06.09 | ₩116,867 | ₩120,555 | ₩116,867 | ₩119,120 | +1.93% | 63.3만 |
|---|
| 2026.06.08 | ₩116,384 | ₩117,229 | ₩115,097 | ₩116,465 | +0.07% | 69.1만 |
|---|
| 2026.06.05 | ₩115,901 | ₩117,631 | ₩114,855 | ₩116,572 | +0.58% | 44.4만 |
|---|
| 2026.06.04 | ₩117,350 | ₩117,605 | ₩115,110 | ₩115,553 | -1.53% | 59.1만 |
|---|
| 2026.06.03 | ₩117,256 | ₩117,256 | ₩113,943 | ₩115,338 | -1.64% | 60.6만 |
|---|
| 2026.06.02 | ₩119,911 | ₩120,703 | ₩117,390 | ₩117,457 | -2.05% | 53.2만 |
|---|
| 2026.06.01 | ₩116,947 | ₩121,910 | ₩116,679 | ₩120,394 | +2.95% | 90만 |
|---|
| 2026.05.29 | ₩118,007 | ₩119,858 | ₩116,652 | ₩116,961 | -0.89% | 93.8만 |
|---|
| 2026.05.28 | ₩116,089 | ₩120,810 | ₩115,848 | ₩118,597 | +2.16% | 107.6만 |
|---|
| 2026.05.27 | ₩111,878 | ₩117,578 | ₩111,757 | ₩116,518 | +4.15% | 101.8만 |
|---|
| 2026.05.26 | ₩113,890 | ₩113,890 | ₩109,236 | ₩111,408 | -2.18% | 166.8만 |
|---|
| 2026.05.22 | ₩114,560 | ₩115,351 | ₩113,997 | ₩114,158 | -0.35% | 58.8만 |
|---|
| 2026.05.21 | ₩114,158 | ₩116,210 | ₩112,334 | ₩114,708 | +0.48% | 98.2만 |
|---|
| 2026.05.20 | ₩116,491 | ₩116,491 | ₩114,332 | ₩114,842 | -1.42% | 62.3만 |
|---|
| 2026.05.19 | ₩117,082 | ₩119,026 | ₩115,606 | ₩116,317 | -0.65% | 58.9만 |
|---|
| 2026.05.18 | ₩116,035 | ₩118,999 | ₩115,284 | ₩117,926 | +1.63% | 55.4만 |
|---|
| 2026.05.15 | ₩116,035 | ₩117,390 | ₩114,359 | ₩116,317 | +0.24% | 61.1만 |
|---|
| 2026.05.14 | ₩115,727 | ₩117,685 | ₩114,332 | ₩115,016 | -0.61% | 75만 |
|---|
| 2026.05.13 | ₩116,009 | ₩116,827 | ₩113,568 | ₩114,748 | -1.09% | 88.4만 |
|---|
| 2026.05.12 | ₩118,986 | ₩119,133 | ₩115,606 | ₩116,116 | -2.41% | 92.8만 |
|---|
| 2026.05.11 | ₩118,396 | ₩119,254 | ₩114,748 | ₩115,566 | -2.39% | 113.3만 |
|---|
| 2026.05.08 | ₩119,174 | ₩121,199 | ₩117,658 | ₩118,195 | -0.82% | 79.2만 |
|---|
| 2026.05.07 | ₩122,889 | ₩123,814 | ₩118,785 | ₩119,160 | -3.03% | 126.1만 |
|---|
| 2026.05.06 | ₩124,619 | ₩124,914 | ₩122,433 | ₩123,720 | -0.72% | 110만 |
|---|
| 2026.05.05 | ₩122,996 | ₩124,994 | ₩121,279 | ₩124,270 | +1.04% | 81만 |
|---|
| 2026.05.04 | ₩128,173 | ₩130,319 | ₩120,850 | ₩122,983 | -4.05% | 175.1만 |
|---|
| 2026.05.01 | ₩135,080 | ₩135,750 | ₩130,640 | ₩132,303 | -2.06% | 99.8만 |
|---|
| 2026.04.30 | ₩135,026 | ₩136,112 | ₩133,832 | ₩135,442 | +0.31% | 67.6만 |
|---|
| 2026.04.29 | ₩133,497 | ₩136,984 | ₩133,175 | ₩135,656 | +1.62% | 83.7만 |
|---|
| 2026.04.28 | ₩137,923 | ₩137,923 | ₩132,773 | ₩133,470 | -3.23% | 66.5만 |
|---|
| 2026.04.27 | ₩135,656 | ₩137,923 | ₩134,396 | ₩134,637 | -0.75% | 101.3만 |
|---|
| 2026.04.24 | ₩133,497 | ₩137,990 | ₩131,767 | ₩136,193 | +2.02% | 277만 |
|---|
| 2026.04.23 | ₩123,398 | ₩131,968 | ₩123,398 | ₩131,311 | +6.41% | 199.8만 |
|---|
| 2026.04.22 | ₩122,419 | ₩123,036 | ₩118,248 | ₩119,281 | -2.56% | 125.4만 |
|---|
| 2026.04.21 | ₩124,726 | ₩126,268 | ₩121,132 | ₩121,829 | -2.32% | 123.9만 |
|---|
| 2026.04.20 | ₩123,224 | ₩125,021 | ₩121,373 | ₩124,605 | +1.12% | 114.9만 |
|---|
| 2026.04.17 | ₩125,490 | ₩126,939 | ₩122,433 | ₩123,667 | -1.45% | 76.6만 |
|---|
| 2026.04.16 | ₩123,707 | ₩125,182 | ₩122,299 | ₩125,088 | +1.12% | 92.7만 |
|---|
| 2026.04.15 | ₩123,304 | ₩126,523 | ₩123,304 | ₩123,371 | +0.05% | 77.6만 |
|---|
| 2026.04.14 | ₩121,252 | ₩128,052 | ₩121,145 | ₩123,304 | +1.69% | 141.9만 |
|---|
| 2026.04.13 | ₩117,095 | ₩120,180 | ₩115,968 | ₩120,072 | +2.54% | 87.4만 |
|---|
| 2026.04.10 | ₩118,651 | ₩119,992 | ₩116,854 | ₩117,323 | -1.12% | 39.6만 |
|---|
| 2026.04.09 | ₩118,624 | ₩119,375 | ₩116,693 | ₩118,651 | +0.02% | 65만 |
|---|
| 2026.04.08 | ₩121,105 | ₩123,143 | ₩118,530 | ₩118,664 | -2.02% | 107.4만 |
|---|
| 2026.04.07 | ₩120,153 | ₩121,226 | ₩118,275 | ₩118,704 | -1.21% | 46.3만 |
|---|
| 2026.04.06 | ₩119,201 | ₩120,649 | ₩118,275 | ₩120,153 | +0.80% | 59.1만 |
|---|
| 2026.04.02 | ₩119,509 | ₩120,220 | ₩116,773 | ₩119,455 | -0.04% | 55.9만 |
|---|
| 2026.04.01 | ₩120,528 | ₩121,708 | ₩119,147 | ₩119,509 | -0.85% | 96.6만 |
|---|
| 2026.03.31 | ₩116,156 | ₩120,756 | ₩115,325 | ₩120,475 | +3.72% | 130만 |
|---|
| 2026.03.30 | ₩113,675 | ₩116,572 | ₩112,750 | ₩115,150 | +1.30% | 81.5만 |
|---|
| 2026.03.27 | ₩116,921 | ₩116,921 | ₩113,353 | ₩113,353 | -3.05% | 77.1만 |
|---|
| 2026.03.26 | ₩116,639 | ₩120,180 | ₩115,915 | ₩117,444 | +0.69% | 63.7만 |
|---|
| 2026.03.25 | ₩116,371 | ₩117,417 | ₩114,815 | ₩116,947 | +0.50% | 96.8만 |
|---|
| 2026.03.24 | ₩112,790 | ₩116,143 | ₩112,535 | ₩115,405 | +2.32% | 100.1만 |
|---|
| 2026.03.23 | ₩114,118 | ₩115,459 | ₩112,790 | ₩113,487 | -0.55% | 101.2만 |
|---|
| 2026.03.20 | ₩116,585 | ₩117,095 | ₩111,623 | ₩112,294 | -3.68% | 159.5만 |
|---|
| 2026.03.19 | ₩115,405 | ₩118,074 | ₩113,836 | ₩117,792 | +2.07% | 73.5만 |
|---|
| 2026.03.18 | ₩113,943 | ₩116,102 | ₩113,447 | ₩115,083 | +1.00% | 86.5만 |
|---|
| 2026.03.17 | ₩116,907 | ₩118,463 | ₩115,217 | ₩115,258 | -1.41% | 57.1만 |
|---|
| 2026.03.16 | ₩116,102 | ₩117,940 | ₩113,943 | ₩115,606 | -0.43% | 92.3만 |
|---|
| 2026.03.13 | ₩113,085 | ₩115,848 | ₩111,878 | ₩115,821 | +2.42% | 76.3만 |
|---|
| 2026.03.12 | ₩114,265 | ₩116,451 | ₩112,535 | ₩112,763 | -1.31% | 109.6만 |
|---|
| 2026.03.11 | ₩112,253 | ₩116,371 | ₩111,677 | ₩115,311 | +2.72% | 110만 |
|---|
| 2026.03.10 | ₩113,957 | ₩114,641 | ₩111,315 | ₩112,146 | -1.59% | 119.8만 |
|---|
| 2026.03.09 | ₩111,422 | ₩114,855 | ₩107,613 | ₩114,131 | +2.43% | 206.6만 |
|---|
| 2026.03.06 | ₩119,455 | ₩119,455 | ₩110,872 | ₩112,428 | -5.88% | 232.8만 |
|---|
| 2026.03.05 | ₩120,890 | ₩122,513 | ₩120,153 | ₩120,756 | -0.11% | 120.9만 |
|---|
| 2026.03.04 | ₩125,289 | ₩126,134 | ₩120,421 | ₩121,708 | -2.86% | 100.6만 |
|---|
| 2026.03.03 | ₩125,276 | ₩125,531 | ₩120,327 | ₩125,289 | +0.01% | 83.2만 |
|---|
| 2026.03.02 | ₩122,580 | ₩126,268 | ₩120,005 | ₩125,772 | +2.60% | 95.5만 |
|---|
| 2026.02.27 | ₩119,978 | ₩123,680 | ₩116,773 | ₩123,291 | +2.76% | 128.3만 |
|---|
| 2026.02.26 | ₩127,113 | ₩127,489 | ₩115,123 | ₩121,199 | -4.65% | 235만 |
|---|
| 2026.02.25 | ₩128,213 | ₩129,568 | ₩127,127 | ₩128,937 | +0.56% | 117.2만 |
|---|
| 2026.02.24 | ₩125,866 | ₩129,179 | ₩125,464 | ₩129,004 | +2.49% | 126.1만 |
|---|
| 2026.02.23 | ₩124,190 | ₩126,121 | ₩122,285 | ₩126,067 | +1.51% | 105.7만 |
|---|
| 2026.02.20 | ₩123,573 | ₩125,718 | ₩121,816 | ₩125,678 | +1.70% | 105.1만 |
|---|
| 2026.02.19 | ₩121,655 | ₩123,774 | ₩120,676 | ₩123,667 | +1.65% | 85만 |
|---|
| 2026.02.18 | ₩118,905 | ₩123,331 | ₩118,409 | ₩121,628 | +2.29% | 106.4만 |
|---|
| 2026.02.17 | ₩119,697 | ₩122,245 | ₩117,403 | ₩117,980 | -1.43% | 104.6만 |
|---|
| 2026.02.13 | ₩121,789 | ₩122,339 | ₩119,536 | ₩119,683 | -1.73% | 72.9만 |
|---|
| 2026.02.12 | ₩127,381 | ₩127,690 | ₩121,521 | ₩121,829 | -4.36% | 61.6만 |
|---|
| 2026.02.11 | ₩128,656 | ₩130,037 | ₩126,778 | ₩127,113 | -1.20% | 52.7만 |
|---|
| 2026.02.10 | ₩126,590 | ₩130,681 | ₩125,826 | ₩129,527 | +2.32% | 105.5만 |
|---|
| 2026.02.09 | ₩125,303 | ₩126,845 | ₩124,123 | ₩126,389 | +0.87% | 86만 |
|---|
| 2026.02.06 | ₩127,395 | ₩127,811 | ₩124,458 | ₩125,464 | -1.52% | 107.4만 |
|---|
| 2026.02.05 | ₩128,253 | ₩129,219 | ₩125,262 | ₩125,651 | -2.03% | 61.9만 |
|---|
| 2026.02.04 | ₩126,925 | ₩131,391 | ₩126,925 | ₩128,052 | +0.89% | 65.4만 |
|---|
| 2026.02.03 | ₩127,422 | ₩129,125 | ₩125,464 | ₩126,295 | -0.88% | 87.3만 |
|---|
| 2026.02.02 | ₩132,035 | ₩132,290 | ₩127,958 | ₩128,106 | -2.98% | 63.1만 |
|---|
| 2026.01.30 | ₩131,418 | ₩132,424 | ₩128,910 | ₩131,915 | +0.38% | 116.9만 |
|---|
| 2026.01.29 | ₩132,572 | ₩133,926 | ₩128,776 | ₩131,338 | -0.93% | 74.7만 |
|---|
| 2026.01.28 | ₩135,039 | ₩137,668 | ₩132,263 | ₩132,639 | -1.78% | 75.8만 |
|---|
| 2026.01.27 | ₩135,469 | ₩136,769 | ₩134,302 | ₩134,422 | -0.77% | 72.2만 |
|---|
| 2026.01.26 | ₩138,044 | ₩138,473 | ₩135,697 | ₩136,085 | -1.42% | 55.7만 |
|---|
| 2026.01.23 | ₩137,641 | ₩138,111 | ₩136,381 | ₩137,520 | -0.09% | 72.1만 |
|---|
| 2026.01.22 | ₩138,258 | ₩139,264 | ₩137,494 | ₩137,976 | -0.20% | 53.4만 |
|---|
| 2026.01.21 | ₩139,465 | ₩140,498 | ₩136,997 | ₩137,467 | -1.43% | 82.2만 |
|---|
| 2026.01.20 | ₩142,201 | ₩146,600 | ₩139,009 | ₩139,184 | -2.12% | 66.2만 |
|---|
| 2026.01.16 | ₩143,743 | ₩143,743 | ₩139,747 | ₩143,341 | -0.28% | 110.5만 |
|---|
| 2026.01.15 | ₩144,950 | ₩150,650 | ₩143,180 | ₩144,159 | -0.55% | 81.1만 |
|---|
| 2026.01.14 | ₩142,416 | ₩147,686 | ₩142,322 | ₩144,950 | +1.78% | 73.8만 |
|---|
| 2026.01.13 | ₩141,960 | ₩143,556 | ₩141,450 | ₩141,463 | -0.35% | 57.4만 |
|---|
| 2026.01.12 | ₩144,991 | ₩145,125 | ₩141,075 | ₩142,255 | -1.89% | 67.3만 |
|---|
| 2026.01.09 | ₩149,738 | ₩150,208 | ₩142,952 | ₩145,165 | -3.05% | 87.4만 |
|---|
| 2026.01.08 | ₩146,332 | ₩151,951 | ₩145,983 | ₩149,564 | +2.21% | 101.6만 |
|---|
| 2026.01.07 | ₩151,388 | ₩152,273 | ₩145,366 | ₩146,560 | -3.19% | 103.3만 |
|---|
| 2026.01.06 | ₩153,239 | ₩155,626 | ₩151,683 | ₩151,911 | -0.87% | 61.9만 |
|---|
| 2026.01.05 | ₩150,234 | ₩155,572 | ₩150,060 | ₩153,480 | +2.16% | 76.7만 |
|---|
| 2026.01.02 | ₩151,965 | ₩152,568 | ₩146,882 | ₩150,141 | -1.20% | 68.3만 |
|---|
| 2025.12.31 | ₩153,587 | ₩154,727 | ₩152,286 | ₩152,595 | -0.65% | 41.1만 |
|---|
| 2025.12.30 | ₩153,561 | ₩154,861 | ₩152,930 | ₩153,748 | +0.12% | 42.5만 |
|---|
| 2025.12.29 | ₩154,043 | ₩154,928 | ₩153,225 | ₩153,574 | -0.30% | 46.7만 |
|---|
| 2025.12.26 | ₩153,064 | ₩154,566 | ₩152,595 | ₩153,574 | +0.33% | 42.5만 |
|---|
| 2025.12.24 | ₩152,957 | ₩154,191 | ₩152,461 | ₩152,917 | -0.03% | 33만 |
|---|
| 2025.12.23 | ₩153,172 | ₩153,762 | ₩151,978 | ₩152,783 | -0.25% | 58.8만 |
|---|
| 2025.12.22 | ₩153,493 | ₩155,358 | ₩152,890 | ₩153,708 | +0.14% | 67만 |
|---|
| 2025.12.19 | ₩155,706 | ₩156,913 | ₩153,614 | ₩153,909 | -1.15% | 120.2만 |
|---|
| 2025.12.18 | ₩157,141 | ₩158,241 | ₩156,149 | ₩156,337 | -0.51% | 87.9만 |
|---|
| 2025.12.17 | ₩156,739 | ₩158,067 | ₩156,243 | ₩157,410 | +0.43% | 61.2만 |
|---|
| 2025.12.16 | ₩158,161 | ₩158,724 | ₩156,337 | ₩156,766 | -0.88% | 70.7만 |
|---|
| 2025.12.15 | ₩156,967 | ₩158,469 | ₩155,210 | ₩157,705 | +0.47% | 61.4만 |
|---|
| 2025.12.12 | ₩156,766 | ₩158,442 | ₩155,773 | ₩156,592 | -0.11% | 100만 |
|---|
| 2025.12.11 | ₩154,660 | ₩157,624 | ₩151,911 | ₩155,197 | +0.35% | 64.9만 |
|---|
| 2025.12.10 | ₩153,279 | ₩156,645 | ₩152,407 | ₩154,459 | +0.77% | 83만 |
|---|
| 2025.12.09 | ₩152,434 | ₩154,043 | ₩151,093 | ₩152,890 | +0.30% | 52.7만 |
|---|
| 2025.12.08 | ₩150,838 | ₩152,662 | ₩150,530 | ₩151,991 | +0.76% | 60만 |
|---|
| 2025.12.05 | ₩151,415 | ₩153,440 | ₩150,704 | ₩150,865 | -0.36% | 67.9만 |
|---|
| 2025.12.04 | ₩149,805 | ₩152,032 | ₩148,518 | ₩151,911 | +1.41% | 82.6만 |
|---|
| 2025.12.03 | ₩149,537 | ₩151,549 | ₩148,920 | ₩149,698 | +0.11% | 85.5만 |
|---|
| 2025.12.02 | ₩148,799 | ₩149,819 | ₩146,573 | ₩148,853 | +0.04% | 111.5만 |
|---|
| 2025.12.01 | ₩146,037 | ₩149,269 | ₩145,313 | ₩148,639 | +1.78% | 83.7만 |
|---|
| 2025.11.28 | ₩146,359 | ₩147,244 | ₩144,883 | ₩146,305 | -0.04% | 40.3만 |
|---|
| 2025.11.26 | ₩144,320 | ₩148,330 | ₩144,199 | ₩145,286 | +0.67% | 84.5만 |
|---|
| 2025.11.25 | ₩142,805 | ₩145,111 | ₩142,751 | ₩144,427 | +1.14% | 66.4만 |
|---|
| 2025.11.24 | ₩142,147 | ₩142,496 | ₩140,109 | ₩142,416 | +0.19% | 55.3만 |
|---|
| 2025.11.21 | ₩140,511 | ₩144,468 | ₩138,956 | ₩142,416 | +1.36% | 59.7만 |
|---|
| 2025.11.20 | ₩138,151 | ₩140,431 | ₩135,321 | ₩140,002 | +1.34% | 117.5만 |
|---|
| 2025.11.19 | ₩140,109 | ₩140,431 | ₩137,547 | ₩137,762 | -1.68% | 67.7만 |
|---|
| 2025.11.18 | ₩134,677 | ₩140,712 | ₩133,054 | ₩140,230 | +4.12% | 83.4만 |
|---|
| 2025.11.17 | ₩132,907 | ₩135,764 | ₩131,499 | ₩133,899 | +0.75% | 68.6만 |
|---|
| 2025.11.14 | ₩133,162 | ₩133,671 | ₩130,681 | ₩133,162 | 0.00% | 49.5만 |
|---|
| 2025.11.13 | ₩132,853 | ₩136,300 | ₩132,666 | ₩133,873 | +0.77% | 42.7만 |
|---|
| 2025.11.12 | ₩133,899 | ₩135,737 | ₩133,162 | ₩133,591 | -0.23% | 35.6만 |
|---|
| 2025.11.11 | ₩134,141 | ₩136,448 | ₩132,706 | ₩133,350 | -0.59% | 40.7만 |
|---|
| 2025.11.10 | ₩131,096 | ₩134,892 | ₩131,070 | ₩133,940 | +2.17% | 70.3만 |
|---|
| 2025.11.07 | ₩127,314 | ₩130,962 | ₩124,404 | ₩130,667 | +2.63% | 50.8만 |
|---|
| 2025.11.06 | ₩133,256 | ₩135,227 | ₩128,441 | ₩129,514 | -2.81% | 57.5만 |
|---|
| 2025.11.05 | ₩132,545 | ₩134,034 | ₩132,089 | ₩132,773 | +0.17% | 55.3만 |
|---|
| 2025.11.04 | ₩131,593 | ₩133,738 | ₩130,399 | ₩132,786 | +0.91% | 54.6만 |
|---|
| 2025.11.03 | ₩132,706 | ₩132,706 | ₩129,930 | ₩132,250 | -0.34% | 75.8만 |
|---|
| 2025.10.31 | ₩133,832 | ₩134,557 | ₩132,062 | ₩133,041 | -0.59% | 74.3만 |
|---|
| 2025.10.30 | ₩134,074 | ₩136,850 | ₩133,430 | ₩134,650 | +0.43% | 74.2만 |
|---|
| 2025.10.29 | ₩132,987 | ₩136,877 | ₩131,619 | ₩134,972 | +1.49% | 112.9만 |
|---|
| 2025.10.28 | ₩137,386 | ₩138,137 | ₩132,800 | ₩133,578 | -2.77% | 91만 |
|---|
| 2025.10.27 | ₩136,045 | ₩138,754 | ₩134,194 | ₩138,285 | +1.65% | 81.1만 |
|---|
| 2025.10.24 | ₩138,647 | ₩139,049 | ₩134,771 | ₩135,455 | -2.30% | 97.4만 |
|---|
| 2025.10.23 | ₩136,112 | ₩144,964 | ₩134,785 | ₩139,049 | +2.16% | 177.9만 |
|---|
| 2025.10.22 | ₩129,205 | ₩132,505 | ₩128,682 | ₩129,044 | -0.12% | 127.3만 |
|---|
| 2025.10.21 | ₩127,569 | ₩131,257 | ₩127,569 | ₩129,568 | +1.57% | 127.2만 |
|---|
| 2025.10.20 | ₩121,829 | ₩128,428 | ₩121,668 | ₩128,320 | +5.33% | 129.1만 |
|---|
| 2025.10.17 | ₩115,821 | ₩121,494 | ₩115,486 | ₩121,413 | +4.83% | 89만 |
|---|
| 2025.10.16 | ₩116,304 | ₩117,578 | ₩115,593 | ₩116,344 | +0.03% | 63.3만 |
|---|
| 2025.10.15 | ₩118,838 | ₩118,838 | ₩116,223 | ₩116,478 | -1.99% | 69.4만 |
|---|
| 2025.10.14 | ₩117,363 | ₩120,166 | ₩116,854 | ₩118,584 | +1.04% | 76.4만 |
|---|
| 2025.10.13 | ₩121,494 | ₩122,111 | ₩117,967 | ₩118,020 | -2.86% | 66.3만 |
|---|
| 2025.10.10 | ₩122,178 | ₩122,392 | ₩119,294 | ₩120,729 | -1.19% | 61.5만 |
|---|