시장 데이터를 불러오는 중
전체 종목
케미드 과거 주가
Chemed Corp · CHE · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chemed Corp · CHE · NYSE
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩667,299 | ₩673,333 | ₩661,640 | ₩670,209 | +0.44% | 13.5만 |
| 2026.10.08 | ₩664,617 | ₩670,088 | ₩662,566 | ₩668,103 | +0.52% | 13.6만 |
| 2026.10.07 | ₩681,606 | ₩690,121 | ₩669,806 | ₩672,394 | -1.35% | 13.9만 |
| 2026.10.06 | ₩688,914 | ₩694,559 | ₩678,924 | ₩683,644 | -0.76% | 12.9만 |
| 2026.10.05 | ₩678,160 | ₩689,839 | ₩671,751 | ₩685,602 | +1.10% | 13.9만 |
| 2026.10.02 | ₩674,312 | ₩684,959 | ₩669,967 | ₩680,507 | +0.92% | 15.9만 |
| 2026.10.01 | ₩677,034 | ₩681,647 | ₩666,816 | ₩674,339 | -0.40% | 20.2만 |
| 2026.09.30 | ₩686,755 | ₩689,893 | ₩674,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩677,248 |
| -1.38% |
| 15.6만 |
| 2026.09.29 | ₩685,656 | ₩693,004 | ₩680,467 | ₩686,608 | +0.14% | 11.8만 |
|---|
| 2026.09.28 | ₩686,742 | ₩695,994 | ₩682,666 | ₩689,625 | +0.42% | 21.6만 |
|---|
| 2026.09.25 | ₩674,634 | ₩689,906 | ₩668,828 | ₩686,755 | +1.80% | 23.3만 |
|---|
| 2026.09.24 | ₩669,364 | ₩672,408 | ₩659,562 | ₩664,617 | -0.71% | 14.6만 |
|---|
| 2026.09.23 | ₩663,705 | ₩677,449 | ₩662,378 | ₩667,889 | +0.63% | 13.9만 |
|---|
| 2026.09.22 | ₩671,187 | ₩678,214 | ₩664,242 | ₩665,918 | -0.79% | 13.2만 |
|---|
| 2026.09.21 | ₩680,896 | ₩683,309 | ₩666,387 | ₩669,940 | -1.61% | 15.9만 |
|---|
| 2026.09.18 | ₩676,484 | ₩686,876 | ₩668,077 | ₩675,894 | -0.09% | 41.6만 |
|---|
| 2026.09.17 | ₩682,599 | ₩693,084 | ₩671,147 | ₩678,455 | -0.61% | 14.5만 |
|---|
| 2026.09.16 | ₩679,501 | ₩688,606 | ₩671,710 | ₩683,738 | +0.62% | 14.1만 |
|---|
| 2026.09.15 | ₩685,937 | ₩685,937 | ₩669,350 | ₩679,126 | -0.99% | 17.6만 |
|---|
| 2026.09.14 | ₩691,650 | ₩699,279 | ₩684,395 | ₩689,611 | -0.29% | 13만 |
|---|
| 2026.09.11 | ₩693,299 | ₩705,944 | ₩683,966 | ₩691,864 | -0.21% | 8.2만 |
|---|
| 2026.09.10 | ₩697,563 | ₩710,918 | ₩682,558 | ₩689,759 | -1.12% | 9.1만 |
|---|
| 2026.09.09 | ₩694,278 | ₩696,061 | ₩685,321 | ₩695,351 | +0.15% | 10.6만 |
|---|
| 2026.09.08 | ₩690,564 | ₩704,321 | ₩687,694 | ₩695,941 | +0.78% | 13.2만 |
|---|
| 2026.09.04 | ₩696,758 | ₩704,817 | ₩696,235 | ₩697,053 | +0.04% | 8.4만 |
|---|
| 2026.09.03 | ₩708,371 | ₩715,625 | ₩693,178 | ₩703,235 | -0.72% | 13.6만 |
|---|
| 2026.09.02 | ₩691,341 | ₩707,352 | ₩682,532 | ₩702,618 | +1.63% | 13만 |
|---|
| 2026.09.01 | ₩699,574 | ₩716,269 | ₩690,134 | ₩690,791 | -1.26% | 14.2만 |
|---|
| 2026.08.31 | ₩700,392 | ₩702,229 | ₩693,634 | ₩695,538 | -0.69% | 9.7만 |
|---|
| 2026.08.28 | ₩699,427 | ₩706,359 | ₩693,755 | ₩701,800 | +0.34% | 15.1만 |
|---|
| 2026.08.27 | ₩729,047 | ₩731,863 | ₩672,917 | ₩697,630 | -4.31% | 36.4만 |
|---|
| 2026.08.26 | ₩730,201 | ₩739,319 | ₩726,312 | ₩735,564 | +0.73% | 12.9만 |
|---|
| 2026.08.25 | ₩724,864 | ₩732,882 | ₩721,820 | ₩729,423 | +0.63% | 15.6만 |
|---|
| 2026.08.24 | ₩726,486 | ₩730,791 | ₩723,429 | ₩725,883 | -0.08% | 12.5만 |
|---|
| 2026.08.21 | ₩717,569 | ₩728,699 | ₩711,012 | ₩724,850 | +1.01% | 11.8만 |
|---|
| 2026.08.20 | ₩711,642 | ₩729,557 | ₩709,081 | ₩717,221 | +0.78% | 11.6만 |
|---|
| 2026.08.19 | ₩712,300 | ₩719,688 | ₩709,376 | ₩718,320 | +0.85% | 13.1만 |
|---|
| 2026.08.18 | ₩714,686 | ₩722,705 | ₩705,930 | ₩709,644 | -0.71% | 11.5만 |
|---|
| 2026.08.17 | ₩708,920 | ₩711,723 | ₩698,180 | ₩703,946 | -0.70% | 15.2만 |
|---|
| 2026.08.14 | ₩717,744 | ₩723,080 | ₩703,973 | ₩714,539 | -0.45% | 16.9만 |
|---|
| 2026.08.13 | ₩725,454 | ₩731,179 | ₩710,074 | ₩720,291 | -0.71% | 23.4만 |
|---|
| 2026.08.12 | ₩711,428 | ₩729,678 | ₩707,083 | ₩725,454 | +1.97% | 13.1만 |
|---|
| 2026.08.11 | ₩732,949 | ₩742,067 | ₩718,803 | ₩720,251 | -1.73% | 15.2만 |
|---|
| 2026.08.10 | ₩739,949 | ₩746,881 | ₩731,407 | ₩736,798 | -0.43% | 11.8만 |
|---|
| 2026.08.07 | ₩737,897 | ₩741,518 | ₩730,670 | ₩741,142 | +0.44% | 15.4만 |
|---|
| 2026.08.06 | ₩739,828 | ₩739,828 | ₩726,030 | ₩736,704 | -0.42% | 12.8만 |
|---|
| 2026.08.05 | ₩737,428 | ₩737,428 | ₩717,770 | ₩732,815 | -0.63% | 18.6만 |
|---|
| 2026.08.04 | ₩713,560 | ₩728,779 | ₩712,031 | ₩723,711 | +1.42% | 24.8만 |
|---|
| 2026.08.03 | ₩719,607 | ₩728,658 | ₩711,280 | ₩724,850 | +0.73% | 19만 |
|---|
| 2026.07.31 | ₩713,681 | ₩718,642 | ₩700,607 | ₩713,694 | +0.00% | 22.2만 |
|---|
| 2026.07.30 | ₩723,858 | ₩727,760 | ₩713,117 | ₩717,100 | -0.93% | 16.4만 |
|---|
| 2026.07.29 | ₩701,210 | ₩739,748 | ₩701,210 | ₩723,228 | +3.14% | 28.6만 |
|---|
| 2026.07.28 | ₩692,038 | ₩697,281 | ₩685,267 | ₩694,090 | +0.30% | 19.8만 |
|---|
| 2026.07.27 | ₩684,838 | ₩691,770 | ₩678,308 | ₩682,974 | -0.27% | 16.4만 |
|---|
| 2026.07.24 | ₩677,034 | ₩686,232 | ₩672,783 | ₩685,374 | +1.23% | 11.4만 |
|---|
| 2026.07.23 | ₩670,960 | ₩677,798 | ₩664,751 | ₩674,486 | +0.53% | 11.1만 |
|---|
| 2026.07.22 | ₩678,737 | ₩683,644 | ₩670,852 | ₩675,170 | -0.53% | 21만 |
|---|
| 2026.07.21 | ₩683,779 | ₩688,713 | ₩662,110 | ₩675,948 | -1.15% | 26.3만 |
|---|
| 2026.07.20 | ₩680,654 | ₩694,238 | ₩675,773 | ₩688,794 | +1.20% | 13.8만 |
|---|
| 2026.07.17 | ₩674,003 | ₩686,340 | ₩673,400 | ₩683,899 | +1.47% | 18만 |
|---|
| 2026.07.16 | ₩658,275 | ₩676,792 | ₩653,903 | ₩672,475 | +2.16% | 12.5만 |
|---|
| 2026.07.15 | ₩654,493 | ₩666,763 | ₩645,389 | ₩660,594 | +0.93% | 12.4만 |
|---|
| 2026.07.14 | ₩653,541 | ₩660,246 | ₩645,724 | ₩659,575 | +0.92% | 16.6만 |
|---|
| 2026.07.13 | ₩657,604 | ₩665,288 | ₩654,024 | ₩660,085 | +0.38% | 14.6만 |
|---|
| 2026.07.10 | ₩658,771 | ₩661,694 | ₩647,118 | ₩655,150 | -0.55% | 14.3만 |
|---|
| 2026.07.09 | ₩642,532 | ₩658,637 | ₩633,468 | ₩657,658 | +2.35% | 13.2만 |
|---|
| 2026.07.08 | ₩647,494 | ₩650,310 | ₩640,400 | ₩643,310 | -0.65% | 15.9만 |
|---|
| 2026.07.07 | ₩650,940 | ₩654,064 | ₩642,372 | ₩650,833 | -0.02% | 16.5만 |
|---|
| 2026.07.06 | ₩652,187 | ₩655,056 | ₩643,055 | ₩644,302 | -1.21% | 14만 |
|---|
| 2026.07.02 | ₩647,641 | ₩660,125 | ₩643,243 | ₩656,585 | +1.38% | 17.4만 |
|---|
| 2026.07.01 | ₩629,901 | ₩648,969 | ₩628,721 | ₩644,799 | +2.37% | 21.1만 |
|---|
| 2026.06.30 | ₩615,607 | ₩625,664 | ₩613,261 | ₩624,511 | +1.45% | 20.1만 |
|---|
| 2026.06.29 | ₩617,659 | ₩623,519 | ₩611,812 | ₩616,680 | -0.16% | 11.7만 |
|---|
| 2026.06.26 | ₩613,234 | ₩621,212 | ₩606,797 | ₩621,212 | +1.30% | 23.1만 |
|---|
| 2026.06.25 | ₩602,761 | ₩613,743 | ₩602,761 | ₩607,629 | +0.81% | 17.5만 |
|---|
| 2026.06.24 | ₩597,746 | ₩603,874 | ₩590,948 | ₩599,771 | +0.34% | 21.5만 |
|---|
| 2026.06.23 | ₩589,996 | ₩599,060 | ₩575,219 | ₩595,507 | +0.93% | 25.3만 |
|---|
| 2026.06.22 | ₩584,579 | ₩588,239 | ₩574,066 | ₩584,726 | +0.03% | 20.5만 |
|---|
| 2026.06.18 | ₩585,169 | ₩602,064 | ₩583,117 | ₩584,994 | -0.03% | 54.1만 |
|---|
| 2026.06.17 | ₩576,091 | ₩586,496 | ₩568,555 | ₩584,673 | +1.49% | 26.7만 |
|---|
| 2026.06.16 | ₩572,015 | ₩584,230 | ₩572,015 | ₩581,776 | +1.71% | 22.5만 |
|---|
| 2026.06.15 | ₩560,255 | ₩568,850 | ₩551,137 | ₩567,858 | +1.36% | 31.1만 |
|---|
| 2026.06.12 | ₩563,540 | ₩566,718 | ₩557,318 | ₩562,253 | -0.23% | 15.5만 |
|---|
| 2026.06.11 | ₩582,541 | ₩583,278 | ₩562,253 | ₩564,345 | -3.12% | 26.5만 |
|---|
| 2026.06.10 | ₩603,405 | ₩603,405 | ₩578,706 | ₩582,514 | -3.46% | 22.5만 |
|---|
| 2026.06.09 | ₩591,028 | ₩602,346 | ₩590,331 | ₩598,390 | +1.25% | 16.1만 |
|---|
| 2026.06.08 | ₩581,629 | ₩594,220 | ₩571,827 | ₩588,829 | +1.24% | 18.7만 |
|---|
| 2026.06.05 | ₩582,541 | ₩594,233 | ₩573,436 | ₩592,128 | +1.65% | 21.9만 |
|---|
| 2026.06.04 | ₩580,864 | ₩588,829 | ₩576,104 | ₩579,725 | -0.20% | 21.7만 |
|---|
| 2026.06.03 | ₩559,437 | ₩579,805 | ₩557,278 | ₩572,377 | +2.31% | 26.7만 |
|---|
| 2026.06.02 | ₩566,557 | ₩566,946 | ₩558,337 | ₩559,437 | -1.26% | 16.9만 |
|---|
| 2026.06.01 | ₩571,921 | ₩580,610 | ₩560,885 | ₩566,986 | -0.86% | 18.1만 |
|---|
| 2026.05.29 | ₩589,983 | ₩593,415 | ₩571,036 | ₩571,773 | -3.09% | 25.7만 |
|---|
| 2026.05.28 | ₩581,964 | ₩593,549 | ₩579,859 | ₩589,849 | +1.35% | 20.9만 |
|---|
| 2026.05.27 | ₩586,925 | ₩598,216 | ₩583,949 | ₩589,205 | +0.39% | 20.4만 |
|---|
| 2026.05.26 | ₩584,901 | ₩590,586 | ₩575,380 | ₩586,416 | +0.26% | 13.1만 |
|---|
| 2026.05.22 | ₩592,597 | ₩597,317 | ₩586,536 | ₩589,138 | -0.58% | 16.2만 |
|---|
| 2026.05.21 | ₩586,402 | ₩593,161 | ₩578,129 | ₩592,074 | +0.97% | 22만 |
|---|
| 2026.05.20 | ₩586,872 | ₩593,402 | ₩581,682 | ₩592,155 | +0.90% | 17.9만 |
|---|
| 2026.05.19 | ₩597,130 | ₩597,304 | ₩582,621 | ₩590,063 | -1.18% | 17.2만 |
|---|
| 2026.05.18 | ₩582,889 | ₩599,168 | ₩582,889 | ₩592,168 | +1.59% | 23.5만 |
|---|
| 2026.05.15 | ₩574,643 | ₩583,627 | ₩566,275 | ₩582,661 | +1.40% | 26.9만 |
|---|
| 2026.05.14 | ₩571,076 | ₩577,754 | ₩564,425 | ₩571,505 | +0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩561,676 | ₩569,360 | ₩542,072 | ₩568,595 | +1.23% | 32.4만 |
|---|
| 2026.05.12 | ₩569,199 | ₩569,199 | ₩553,456 | ₩562,709 | -1.14% | 24.9만 |
|---|
| 2026.05.11 | ₩570,097 | ₩573,999 | ₩556,111 | ₩565,095 | -0.88% | 17만 |
|---|
| 2026.05.08 | ₩571,532 | ₩571,532 | ₩560,751 | ₩568,890 | -0.46% | 15.2만 |
|---|
| 2026.05.07 | ₩567,455 | ₩575,930 | ₩563,500 | ₩570,982 | +0.62% | 21.9만 |
|---|
| 2026.05.06 | ₩576,212 | ₩578,974 | ₩565,726 | ₩569,293 | -1.20% | 21.7만 |
|---|
| 2026.05.05 | ₩569,360 | ₩576,037 | ₩562,306 | ₩573,302 | +0.69% | 23.6만 |
|---|
| 2026.05.04 | ₩564,653 | ₩579,443 | ₩562,601 | ₩571,116 | +1.14% | 22.5만 |
|---|
| 2026.05.01 | ₩571,103 | ₩574,884 | ₩560,121 | ₩566,074 | -0.88% | 23.6만 |
|---|
| 2026.04.30 | ₩566,222 | ₩570,995 | ₩561,395 | ₩569,856 | +0.64% | 26.8만 |
|---|
| 2026.04.29 | ₩565,511 | ₩569,252 | ₩559,786 | ₩568,461 | +0.52% | 26.3만 |
|---|
| 2026.04.28 | ₩571,290 | ₩578,116 | ₩561,556 | ₩564,653 | -1.16% | 49만 |
|---|
| 2026.04.27 | ₩564,505 | ₩570,687 | ₩547,691 | ₩566,825 | +0.41% | 35.1만 |
|---|
| 2026.04.24 | ₩596,030 | ₩608,246 | ₩556,929 | ₩564,666 | -5.26% | 60.7만 |
|---|
| 2026.04.23 | ₩501,698 | ₩515,643 | ₩498,614 | ₩513,524 | +2.36% | 25.9만 |
|---|
| 2026.04.22 | ₩500,638 | ₩505,868 | ₩497,474 | ₩500,357 | -0.06% | 25만 |
|---|
| 2026.04.21 | ₩519,786 | ₩521,436 | ₩499,914 | ₩501,215 | -3.57% | 34.1만 |
|---|
| 2026.04.20 | ₩514,356 | ₩520,122 | ₩512,412 | ₩517,279 | +0.57% | 19.7만 |
|---|
| 2026.04.17 | ₩510,588 | ₩520,470 | ₩510,212 | ₩515,724 | +1.01% | 24.3만 |
|---|
| 2026.04.16 | ₩506,914 | ₩515,294 | ₩504,205 | ₩513,404 | +1.28% | 15.5만 |
|---|
| 2026.04.15 | ₩502,288 | ₩506,860 | ₩500,089 | ₩506,337 | +0.81% | 21.9만 |
|---|
| 2026.04.14 | ₩516,729 | ₩519,331 | ₩504,715 | ₩504,728 | -2.32% | 18.7만 |
|---|
| 2026.04.13 | ₩516,823 | ₩522,763 | ₩512,653 | ₩519,760 | +0.57% | 24.3만 |
|---|
| 2026.04.10 | ₩525,418 | ₩526,719 | ₩514,651 | ₩517,373 | -1.53% | 12.8만 |
|---|
| 2026.04.09 | ₩526,638 | ₩529,374 | ₩518,392 | ₩524,091 | -0.48% | 20.5만 |
|---|
| 2026.04.08 | ₩523,380 | ₩533,678 | ₩522,951 | ₩529,991 | +1.26% | 39.4만 |
|---|
| 2026.04.07 | ₩520,980 | ₩528,328 | ₩514,637 | ₩521,543 | +0.11% | 17.1만 |
|---|
| 2026.04.06 | ₩507,531 | ₩519,505 | ₩507,531 | ₩518,070 | +2.08% | 16.7만 |
|---|
| 2026.04.02 | ₩508,644 | ₩510,776 | ₩498,480 | ₩510,347 | +0.33% | 21.1만 |
|---|
| 2026.04.01 | ₩507,852 | ₩510,427 | ₩498,171 | ₩506,284 | -0.31% | 17.7만 |
|---|
| 2026.03.31 | ₩506,525 | ₩516,863 | ₩502,878 | ₩506,512 | -0.00% | 26.4만 |
|---|
| 2026.03.30 | ₩498,801 | ₩502,274 | ₩492,513 | ₩501,617 | +0.56% | 34.2만 |
|---|
| 2026.03.27 | ₩499,579 | ₩500,746 | ₩489,710 | ₩494,242 | -1.07% | 28.9만 |
|---|
| 2026.03.26 | ₩501,041 | ₩508,483 | ₩496,441 | ₩498,748 | -0.46% | 29.5만 |
|---|
| 2026.03.25 | ₩503,709 | ₩504,138 | ₩494,041 | ₩501,523 | -0.43% | 39.8만 |
|---|
| 2026.03.24 | ₩497,474 | ₩503,360 | ₩494,108 | ₩501,349 | +0.78% | 27.6만 |
|---|
| 2026.03.23 | ₩506,847 | ₩514,678 | ₩500,451 | ₩500,719 | -1.21% | 30.2만 |
|---|
| 2026.03.20 | ₩514,865 | ₩518,231 | ₩505,667 | ₩506,847 | -1.56% | 52.4만 |
|---|
| 2026.03.19 | ₩515,187 | ₩520,645 | ₩504,420 | ₩516,019 | +0.16% | 33.3만 |
|---|
| 2026.03.18 | ₩531,345 | ₩536,454 | ₩513,484 | ₩513,846 | -3.29% | 30.3만 |
|---|
| 2026.03.17 | ₩534,818 | ₩540,839 | ₩534,818 | ₩535,475 | +0.12% | 25.7만 |
|---|
| 2026.03.16 | ₩542,126 | ₩544,633 | ₩532,981 | ₩534,121 | -1.48% | 24.6만 |
|---|
| 2026.03.13 | ₩541,321 | ₩548,079 | ₩535,529 | ₩538,867 | -0.45% | 29.8만 |
|---|
| 2026.03.12 | ₩541,925 | ₩548,012 | ₩533,799 | ₩535,757 | -1.14% | 25.6만 |
|---|
| 2026.03.11 | ₩534,898 | ₩542,434 | ₩534,148 | ₩540,007 | +0.96% | 25.3만 |
|---|
| 2026.03.10 | ₩540,249 | ₩544,607 | ₩533,370 | ₩537,379 | -0.53% | 19.9만 |
|---|
| 2026.03.09 | ₩543,453 | ₩548,871 | ₩535,716 | ₩541,013 | -0.45% | 27.7만 |
|---|
| 2026.03.06 | ₩549,192 | ₩552,639 | ₩540,088 | ₩546,926 | -0.41% | 29.2만 |
|---|
| 2026.03.05 | ₩545,907 | ₩557,224 | ₩544,808 | ₩552,665 | +1.24% | 23.3만 |
|---|
| 2026.03.04 | ₩563,929 | ₩569,440 | ₩551,096 | ₩551,096 | -2.28% | 34.5만 |
|---|
| 2026.03.03 | ₩556,581 | ₩569,681 | ₩534,456 | ₩568,756 | +2.19% | 27.3만 |
|---|
| 2026.03.02 | ₩549,487 | ₩569,078 | ₩544,379 | ₩565,055 | +2.83% | 37.8만 |
|---|
| 2026.02.27 | ₩528,516 | ₩551,190 | ₩525,056 | ₩549,782 | +4.02% | 40.8만 |
|---|
| 2026.02.26 | ₩537,661 | ₩550,305 | ₩516,247 | ₩531,841 | -1.08% | 82.2만 |
|---|
| 2026.02.25 | ₩628,601 | ₩632,127 | ₩613,529 | ₩625,664 | -0.47% | 25.1만 |
|---|
| 2026.02.24 | ₩638,671 | ₩643,498 | ₩623,746 | ₩627,970 | -1.68% | 15.7만 |
|---|
| 2026.02.23 | ₩637,598 | ₩644,517 | ₩634,930 | ₩641,674 | +0.64% | 14.3만 |
|---|
| 2026.02.20 | ₩633,991 | ₩640,454 | ₩631,430 | ₩637,477 | +0.55% | 12.5만 |
|---|
| 2026.02.19 | ₩626,898 | ₩635,613 | ₩626,656 | ₩633,052 | +0.98% | 15.8만 |
|---|
| 2026.02.18 | ₩632,208 | ₩633,066 | ₩619,335 | ₩627,072 | -0.81% | 18.3만 |
|---|
| 2026.02.17 | ₩639,207 | ₩645,482 | ₩631,711 | ₩634,326 | -0.76% | 16.3만 |
|---|
| 2026.02.13 | ₩625,691 | ₩636,592 | ₩622,660 | ₩634,541 | +1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩625,235 | ₩631,282 | ₩620,247 | ₩622,111 | -0.50% | 17.7만 |
|---|
| 2026.02.11 | ₩604,210 | ₩625,999 | ₩604,075 | ₩620,689 | +2.73% | 17.9만 |
|---|
| 2026.02.10 | ₩602,359 | ₩610,029 | ₩602,198 | ₩606,087 | +0.62% | 17.1만 |
|---|
| 2026.02.09 | ₩601,903 | ₩603,995 | ₩594,461 | ₩600,951 | -0.16% | 13.6만 |
|---|
| 2026.02.06 | ₩611,719 | ₩615,379 | ₩598,055 | ₩600,375 | -1.85% | 12.9만 |
|---|
| 2026.02.05 | ₩598,390 | ₩611,450 | ₩596,057 | ₩607,964 | +1.60% | 18.7만 |
|---|
| 2026.02.04 | ₩582,205 | ₩603,888 | ₩581,025 | ₩595,038 | +2.20% | 25.2만 |
|---|
| 2026.02.03 | ₩581,428 | ₩588,655 | ₩570,942 | ₩580,757 | -0.12% | 14.1만 |
|---|
| 2026.02.02 | ₩574,334 | ₩587,167 | ₩566,503 | ₩583,654 | +1.62% | 18.6만 |
|---|
| 2026.01.30 | ₩576,587 | ₩579,778 | ₩564,613 | ₩572,752 | -0.67% | 31.6만 |
|---|
| 2026.01.29 | ₩578,799 | ₩588,414 | ₩572,846 | ₩576,587 | -0.38% | 17.1만 |
|---|
| 2026.01.28 | ₩584,646 | ₩589,956 | ₩574,991 | ₩580,020 | -0.79% | 14만 |
|---|
| 2026.01.27 | ₩597,653 | ₩604,732 | ₩583,506 | ₩585,598 | -2.02% | 18만 |
|---|
| 2026.01.26 | ₩600,535 | ₩608,728 | ₩600,173 | ₩600,763 | +0.04% | 14.5만 |
|---|
| 2026.01.23 | ₩596,352 | ₩603,271 | ₩587,247 | ₩599,074 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩601,635 | ₩601,635 | ₩573,704 | ₩596,352 | -0.88% | 21만 |
|---|
| 2026.01.21 | ₩601,420 | ₩609,587 | ₩590,707 | ₩608,138 | +1.12% | 12.6만 |
|---|
| 2026.01.20 | ₩602,359 | ₩609,211 | ₩597,358 | ₩602,855 | +0.08% | 9.9만 |
|---|
| 2026.01.16 | ₩611,182 | ₩612,510 | ₩598,350 | ₩605,953 | -0.86% | 19만 |
|---|
| 2026.01.15 | ₩605,497 | ₩616,211 | ₩599,825 | ₩615,379 | +1.63% | 17.3만 |
|---|
| 2026.01.14 | ₩599,892 | ₩610,056 | ₩599,892 | ₩605,845 | +0.99% | 12.1만 |
|---|
| 2026.01.13 | ₩599,825 | ₩605,953 | ₩597,143 | ₩601,313 | +0.25% | 11.2만 |
|---|
| 2026.01.12 | ₩595,494 | ₩606,610 | ₩588,481 | ₩598,243 | +0.46% | 12만 |
|---|
| 2026.01.09 | ₩600,857 | ₩605,001 | ₩595,440 | ₩595,896 | -0.83% | 13.1만 |
|---|
| 2026.01.08 | ₩588,829 | ₩602,855 | ₩588,360 | ₩602,305 | +2.29% | 21.8만 |
|---|
| 2026.01.07 | ₩590,532 | ₩595,078 | ₩583,640 | ₩589,031 | -0.25% | 10.5만 |
|---|
| 2026.01.06 | ₩584,699 | ₩595,078 | ₩578,209 | ₩591,458 | +1.16% | 16.3만 |
|---|
| 2026.01.05 | ₩567,013 | ₩591,605 | ₩565,565 | ₩587,274 | +3.57% | 19.7만 |
|---|
| 2026.01.02 | ₩573,436 | ₩579,416 | ₩564,975 | ₩568,260 | -0.90% | 11.6만 |
|---|
| 2025.12.31 | ₩574,160 | ₩576,587 | ₩571,907 | ₩573,717 | -0.08% | 8.8만 |
|---|
| 2025.12.30 | ₩580,033 | ₩593,563 | ₩575,447 | ₩577,687 | -0.40% | 7.9만 |
|---|
| 2025.12.29 | ₩579,832 | ₩584,311 | ₩576,667 | ₩582,527 | +0.46% | 10.3만 |
|---|
| 2025.12.26 | ₩583,238 | ₩584,914 | ₩577,083 | ₩579,510 | -0.64% | 8.6만 |
|---|
| 2025.12.24 | ₩580,140 | ₩584,552 | ₩577,485 | ₩583,667 | +0.61% | 6만 |
|---|
| 2025.12.23 | ₩582,715 | ₩587,153 | ₩577,499 | ₩580,154 | -0.44% | 10.1만 |
|---|
| 2025.12.22 | ₩581,535 | ₩593,335 | ₩576,654 | ₩584,284 | +0.47% | 19.5만 |
|---|
| 2025.12.19 | ₩575,474 | ₩584,123 | ₩575,474 | ₩583,734 | +1.44% | 28만 |
|---|
| 2025.12.18 | ₩575,112 | ₩580,073 | ₩570,553 | ₩576,909 | +0.31% | 14.9만 |
|---|
| 2025.12.17 | ₩575,420 | ₩583,774 | ₩574,951 | ₩578,250 | +0.49% | 10.8만 |
|---|
| 2025.12.16 | ₩577,177 | ₩579,778 | ₩571,425 | ₩575,420 | -0.30% | 14만 |
|---|
| 2025.12.15 | ₩578,732 | ₩584,646 | ₩571,532 | ₩577,177 | -0.27% | 14.6만 |
|---|
| 2025.12.12 | ₩577,754 | ₩580,100 | ₩571,947 | ₩576,667 | -0.19% | 13.7만 |
|---|
| 2025.12.11 | ₩574,093 | ₩581,294 | ₩572,564 | ₩575,461 | +0.24% | 12.3만 |
|---|
| 2025.12.10 | ₩563,822 | ₩572,390 | ₩562,896 | ₩570,472 | +1.18% | 15.8만 |
|---|
| 2025.12.09 | ₩555,307 | ₩567,080 | ₩550,426 | ₩563,822 | +1.53% | 20.6만 |
|---|
| 2025.12.08 | ₩562,213 | ₩564,532 | ₩550,801 | ₩553,121 | -1.62% | 17.5만 |
|---|
| 2025.12.05 | ₩568,595 | ₩573,101 | ₩563,205 | ₩565,820 | -0.49% | 15.8만 |
|---|
| 2025.12.04 | ₩574,066 | ₩576,587 | ₩564,921 | ₩568,944 | -0.89% | 12.7만 |
|---|
| 2025.12.03 | ₩580,516 | ₩585,920 | ₩577,512 | ₩577,700 | -0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩586,443 | ₩591,846 | ₩575,662 | ₩575,970 | -1.79% | 14.6만 |
|---|
| 2025.12.01 | ₩588,816 | ₩596,178 | ₩585,960 | ₩586,952 | -0.32% | 16.7만 |
|---|
| 2025.11.28 | ₩590,613 | ₩596,794 | ₩588,896 | ₩588,910 | -0.29% | 7.1만 |
|---|
| 2025.11.26 | ₩587,985 | ₩595,360 | ₩587,931 | ₩591,820 | +0.65% | 13.5만 |
|---|
| 2025.11.25 | ₩590,640 | ₩595,561 | ₩589,071 | ₩590,935 | +0.05% | 14.7만 |
|---|
| 2025.11.24 | ₩591,096 | ₩597,143 | ₩584,793 | ₩585,209 | -1.00% | 14.6만 |
|---|
| 2025.11.21 | ₩577,378 | ₩597,626 | ₩572,846 | ₩592,329 | +2.59% | 13만 |
|---|
| 2025.11.20 | ₩576,480 | ₩583,586 | ₩574,777 | ₩575,689 | -0.14% | 13.7만 |
|---|
| 2025.11.19 | ₩586,630 | ₩599,476 | ₩574,670 | ₩576,319 | -1.76% | 13만 |
|---|
| 2025.11.18 | ₩579,430 | ₩588,964 | ₩574,375 | ₩583,734 | +0.74% | 16.2만 |
|---|
| 2025.11.17 | ₩582,567 | ₩589,875 | ₩579,188 | ₩579,778 | -0.48% | 12.8만 |
|---|
| 2025.11.14 | ₩596,969 | ₩598,605 | ₩583,090 | ₩584,042 | -2.17% | 12.8만 |
|---|
| 2025.11.13 | ₩597,559 | ₩608,661 | ₩596,674 | ₩598,055 | +0.08% | 12.1만 |
|---|
| 2025.11.12 | ₩597,585 | ₩610,297 | ₩597,585 | ₩600,120 | +0.42% | 12.5만 |
|---|
| 2025.11.11 | ₩587,569 | ₩602,078 | ₩585,638 | ₩597,411 | +1.68% | 14.3만 |
|---|
| 2025.11.10 | ₩583,292 | ₩589,004 | ₩565,297 | ₩584,619 | +0.23% | 20.3만 |
|---|
| 2025.11.07 | ₩579,658 | ₩589,983 | ₩577,552 | ₩582,769 | +0.54% | 14.4만 |
|---|
| 2025.11.06 | ₩585,719 | ₩596,191 | ₩574,562 | ₩577,378 | -1.42% | 20.4만 |
|---|
| 2025.11.05 | ₩588,722 | ₩594,756 | ₩584,485 | ₩588,655 | -0.01% | 16.9만 |
|---|
| 2025.11.04 | ₩591,230 | ₩603,405 | ₩587,019 | ₩588,776 | -0.42% | 14.1만 |
|---|
| 2025.11.03 | ₩577,888 | ₩593,388 | ₩567,268 | ₩590,908 | +2.25% | 23만 |
|---|
| 2025.10.31 | ₩605,215 | ₩615,996 | ₩576,976 | ₩578,330 | -4.44% | 30.1만 |
|---|
| 2025.10.30 | ₩618,852 | ₩647,078 | ₩608,407 | ₩609,359 | -1.53% | 34.1만 |
|---|
| 2025.10.29 | ₩578,960 | ₩639,408 | ₩575,943 | ₩624,243 | +7.82% | 42.7만 |
|---|
| 2025.10.28 | ₩585,276 | ₩591,270 | ₩579,926 | ₩588,575 | +0.56% | 23만 |
|---|
| 2025.10.27 | ₩586,818 | ₩587,502 | ₩580,918 | ₩585,678 | -0.19% | 18.2만 |
|---|
| 2025.10.24 | ₩584,766 | ₩588,776 | ₩580,154 | ₩585,464 | +0.12% | 16.9만 |
|---|
| 2025.10.23 | ₩588,454 | ₩588,655 | ₩580,972 | ₩583,814 | -0.79% | 23.9만 |
|---|
| 2025.10.22 | ₩591,109 | ₩596,781 | ₩583,761 | ₩589,057 | -0.35% | 15.3만 |
|---|
| 2025.10.21 | ₩598,511 | ₩600,160 | ₩589,983 | ₩591,337 | -1.20% | 15.7만 |
|---|
| 2025.10.20 | ₩592,638 | ₩597,746 | ₩585,437 | ₩596,633 | +0.67% | 15.6만 |
|---|
| 2025.10.17 | ₩584,083 | ₩591,028 | ₩579,054 | ₩590,747 | +1.14% | 14.7만 |
|---|
| 2025.10.16 | ₩582,098 | ₩586,617 | ₩576,279 | ₩577,821 | -0.73% | 26.4만 |
|---|
| 2025.10.15 | ₩583,506 | ₩589,486 | ₩579,658 | ₩585,021 | +0.26% | 12.3만 |
|---|
| 2025.10.14 | ₩575,340 | ₩587,046 | ₩575,340 | ₩586,148 | +1.88% | 13.4만 |
|---|
| 2025.10.13 | ₩572,216 | ₩578,478 | ₩572,122 | ₩576,131 | +0.68% | 13.5만 |
|---|
| 2025.10.10 | ₩579,497 | ₩579,497 | ₩572,350 | ₩576,614 | -0.50% | 18.1만 |
|---|