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 | ₩667,383 | ₩673,418 | ₩661,724 | ₩670,294 | +0.44% | 13.5만 |
| 2026.10.08 | ₩664,701 | ₩670,173 | ₩662,650 | ₩668,188 | +0.52% | 13.6만 |
| 2026.10.07 | ₩681,693 | ₩690,208 | ₩669,891 | ₩672,480 | -1.35% | 13.9만 |
| 2026.10.06 | ₩689,002 | ₩694,647 | ₩679,011 | ₩683,731 | -0.76% | 12.9만 |
| 2026.10.05 | ₩678,246 | ₩689,927 | ₩671,836 | ₩685,689 | +1.10% | 13.9만 |
| 2026.10.02 | ₩674,397 | ₩685,045 | ₩670,052 | ₩680,593 | +0.92% | 15.9만 |
| 2026.10.01 | ₩677,120 | ₩681,733 | ₩666,901 | ₩674,424 | -0.40% | 20.2만 |
| 2026.09.30 | ₩686,842 | ₩689,981 | ₩675,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩677,334 |
| -1.38% |
| 15.6만 |
| 2026.09.29 | ₩685,743 | ₩693,092 | ₩680,553 | ₩686,695 | +0.14% | 11.8만 |
|---|
| 2026.09.28 | ₩686,829 | ₩696,082 | ₩682,752 | ₩689,712 | +0.42% | 21.6만 |
|---|
| 2026.09.25 | ₩674,719 | ₩689,994 | ₩668,912 | ₩686,842 | +1.80% | 23.3만 |
|---|
| 2026.09.24 | ₩669,449 | ₩672,493 | ₩659,646 | ₩664,701 | -0.71% | 14.6만 |
|---|
| 2026.09.23 | ₩663,789 | ₩677,535 | ₩662,462 | ₩667,974 | +0.63% | 13.9만 |
|---|
| 2026.09.22 | ₩671,273 | ₩678,300 | ₩664,326 | ₩666,002 | -0.79% | 13.2만 |
|---|
| 2026.09.21 | ₩680,982 | ₩683,396 | ₩666,472 | ₩670,025 | -1.61% | 15.9만 |
|---|
| 2026.09.18 | ₩676,570 | ₩686,963 | ₩668,161 | ₩675,980 | -0.09% | 41.6만 |
|---|
| 2026.09.17 | ₩682,685 | ₩693,172 | ₩671,232 | ₩678,541 | -0.61% | 14.5만 |
|---|
| 2026.09.16 | ₩679,587 | ₩688,693 | ₩671,796 | ₩683,825 | +0.62% | 14.1만 |
|---|
| 2026.09.15 | ₩686,024 | ₩686,024 | ₩669,435 | ₩679,212 | -0.99% | 17.6만 |
|---|
| 2026.09.14 | ₩691,737 | ₩699,368 | ₩684,482 | ₩689,699 | -0.29% | 13만 |
|---|
| 2026.09.11 | ₩693,387 | ₩706,033 | ₩684,053 | ₩691,952 | -0.21% | 8.2만 |
|---|
| 2026.09.10 | ₩697,651 | ₩711,008 | ₩682,645 | ₩689,846 | -1.12% | 9.1만 |
|---|
| 2026.09.09 | ₩694,366 | ₩696,149 | ₩685,407 | ₩695,439 | +0.15% | 10.6만 |
|---|
| 2026.09.08 | ₩690,651 | ₩704,410 | ₩687,781 | ₩696,029 | +0.78% | 13.2만 |
|---|
| 2026.09.04 | ₩696,847 | ₩704,907 | ₩696,324 | ₩697,142 | +0.04% | 8.4만 |
|---|
| 2026.09.03 | ₩708,460 | ₩715,716 | ₩693,266 | ₩703,324 | -0.72% | 13.6만 |
|---|
| 2026.09.02 | ₩691,429 | ₩707,441 | ₩682,618 | ₩702,707 | +1.63% | 13만 |
|---|
| 2026.09.01 | ₩699,663 | ₩716,359 | ₩690,222 | ₩690,879 | -1.26% | 14.2만 |
|---|
| 2026.08.31 | ₩700,481 | ₩702,318 | ₩693,722 | ₩695,626 | -0.69% | 9.7만 |
|---|
| 2026.08.28 | ₩699,516 | ₩706,449 | ₩693,843 | ₩701,889 | +0.34% | 15.1만 |
|---|
| 2026.08.27 | ₩729,140 | ₩731,956 | ₩673,003 | ₩697,719 | -4.31% | 36.4만 |
|---|
| 2026.08.26 | ₩730,293 | ₩739,412 | ₩726,404 | ₩735,657 | +0.73% | 12.9만 |
|---|
| 2026.08.25 | ₩724,956 | ₩732,975 | ₩721,911 | ₩729,515 | +0.63% | 15.6만 |
|---|
| 2026.08.24 | ₩726,578 | ₩730,883 | ₩723,521 | ₩725,975 | -0.08% | 12.5만 |
|---|
| 2026.08.21 | ₩717,660 | ₩728,791 | ₩711,102 | ₩724,942 | +1.01% | 11.8만 |
|---|
| 2026.08.20 | ₩711,733 | ₩729,649 | ₩709,171 | ₩717,312 | +0.78% | 11.6만 |
|---|
| 2026.08.19 | ₩712,390 | ₩719,779 | ₩709,466 | ₩718,411 | +0.85% | 13.1만 |
|---|
| 2026.08.18 | ₩714,777 | ₩722,796 | ₩706,020 | ₩709,734 | -0.71% | 11.5만 |
|---|
| 2026.08.17 | ₩709,010 | ₩711,813 | ₩698,268 | ₩704,035 | -0.70% | 15.2만 |
|---|
| 2026.08.14 | ₩717,835 | ₩723,172 | ₩704,062 | ₩714,629 | -0.45% | 16.9만 |
|---|
| 2026.08.13 | ₩725,546 | ₩731,272 | ₩710,164 | ₩720,383 | -0.71% | 23.4만 |
|---|
| 2026.08.12 | ₩711,518 | ₩729,770 | ₩707,173 | ₩725,546 | +1.97% | 13.1만 |
|---|
| 2026.08.11 | ₩733,042 | ₩742,162 | ₩718,894 | ₩720,342 | -1.73% | 15.2만 |
|---|
| 2026.08.10 | ₩740,043 | ₩746,976 | ₩731,500 | ₩736,891 | -0.43% | 11.8만 |
|---|
| 2026.08.07 | ₩737,991 | ₩741,612 | ₩730,762 | ₩741,236 | +0.44% | 15.4만 |
|---|
| 2026.08.06 | ₩739,922 | ₩739,922 | ₩726,122 | ₩736,797 | -0.42% | 12.8만 |
|---|
| 2026.08.05 | ₩737,521 | ₩737,521 | ₩717,861 | ₩732,908 | -0.63% | 18.6만 |
|---|
| 2026.08.04 | ₩713,650 | ₩728,872 | ₩712,122 | ₩723,802 | +1.42% | 24.8만 |
|---|
| 2026.08.03 | ₩719,699 | ₩728,751 | ₩711,371 | ₩724,942 | +0.73% | 19만 |
|---|
| 2026.07.31 | ₩713,771 | ₩718,733 | ₩700,696 | ₩713,785 | +0.00% | 22.2만 |
|---|
| 2026.07.30 | ₩723,950 | ₩727,852 | ₩713,208 | ₩717,191 | -0.93% | 16.4만 |
|---|
| 2026.07.29 | ₩701,299 | ₩739,841 | ₩701,299 | ₩723,319 | +3.14% | 28.6만 |
|---|
| 2026.07.28 | ₩692,126 | ₩697,370 | ₩685,354 | ₩694,178 | +0.30% | 19.8만 |
|---|
| 2026.07.27 | ₩684,925 | ₩691,858 | ₩678,394 | ₩683,061 | -0.27% | 16.4만 |
|---|
| 2026.07.24 | ₩677,120 | ₩686,319 | ₩672,868 | ₩685,461 | +1.23% | 11.4만 |
|---|
| 2026.07.23 | ₩671,045 | ₩677,884 | ₩664,835 | ₩674,572 | +0.53% | 11.1만 |
|---|
| 2026.07.22 | ₩678,823 | ₩683,731 | ₩670,937 | ₩675,256 | -0.53% | 21만 |
|---|
| 2026.07.21 | ₩683,865 | ₩688,800 | ₩662,194 | ₩676,033 | -1.15% | 26.3만 |
|---|
| 2026.07.20 | ₩680,741 | ₩694,326 | ₩675,859 | ₩688,881 | +1.20% | 13.8만 |
|---|
| 2026.07.17 | ₩674,089 | ₩686,427 | ₩673,485 | ₩683,986 | +1.47% | 18만 |
|---|
| 2026.07.16 | ₩658,358 | ₩676,878 | ₩653,986 | ₩672,560 | +2.16% | 12.5만 |
|---|
| 2026.07.15 | ₩654,576 | ₩666,847 | ₩645,470 | ₩660,678 | +0.93% | 12.4만 |
|---|
| 2026.07.14 | ₩653,624 | ₩660,329 | ₩645,806 | ₩659,659 | +0.92% | 16.6만 |
|---|
| 2026.07.13 | ₩657,688 | ₩665,372 | ₩654,107 | ₩660,169 | +0.38% | 14.6만 |
|---|
| 2026.07.10 | ₩658,854 | ₩661,778 | ₩647,200 | ₩655,233 | -0.55% | 14.3만 |
|---|
| 2026.07.09 | ₩642,614 | ₩658,720 | ₩633,548 | ₩657,741 | +2.35% | 13.2만 |
|---|
| 2026.07.08 | ₩647,576 | ₩650,392 | ₩640,482 | ₩643,392 | -0.65% | 15.9만 |
|---|
| 2026.07.07 | ₩651,022 | ₩654,147 | ₩642,453 | ₩650,915 | -0.02% | 16.5만 |
|---|
| 2026.07.06 | ₩652,270 | ₩655,140 | ₩643,137 | ₩644,384 | -1.21% | 14만 |
|---|
| 2026.07.02 | ₩647,723 | ₩660,209 | ₩643,325 | ₩656,668 | +1.38% | 17.4만 |
|---|
| 2026.07.01 | ₩629,981 | ₩649,051 | ₩628,801 | ₩644,880 | +2.37% | 21.1만 |
|---|
| 2026.06.30 | ₩615,685 | ₩625,743 | ₩613,338 | ₩624,590 | +1.45% | 20.1만 |
|---|
| 2026.06.29 | ₩617,737 | ₩623,598 | ₩611,890 | ₩616,758 | -0.16% | 11.7만 |
|---|
| 2026.06.26 | ₩613,312 | ₩621,291 | ₩606,874 | ₩621,291 | +1.30% | 23.1만 |
|---|
| 2026.06.25 | ₩602,838 | ₩613,821 | ₩602,838 | ₩607,706 | +0.81% | 17.5만 |
|---|
| 2026.06.24 | ₩597,822 | ₩603,951 | ₩591,023 | ₩599,847 | +0.34% | 21.5만 |
|---|
| 2026.06.23 | ₩590,071 | ₩599,136 | ₩575,292 | ₩595,583 | +0.93% | 25.3만 |
|---|
| 2026.06.22 | ₩584,653 | ₩588,314 | ₩574,139 | ₩584,800 | +0.03% | 20.5만 |
|---|
| 2026.06.18 | ₩585,243 | ₩602,140 | ₩583,191 | ₩585,069 | -0.03% | 54.1만 |
|---|
| 2026.06.17 | ₩576,164 | ₩586,571 | ₩568,627 | ₩584,747 | +1.49% | 26.7만 |
|---|
| 2026.06.16 | ₩572,087 | ₩584,304 | ₩572,087 | ₩581,850 | +1.71% | 22.5만 |
|---|
| 2026.06.15 | ₩560,326 | ₩568,922 | ₩551,207 | ₩567,930 | +1.36% | 31.1만 |
|---|
| 2026.06.12 | ₩563,611 | ₩566,790 | ₩557,389 | ₩562,324 | -0.23% | 15.5만 |
|---|
| 2026.06.11 | ₩582,614 | ₩583,352 | ₩562,324 | ₩564,416 | -3.12% | 26.5만 |
|---|
| 2026.06.10 | ₩603,482 | ₩603,482 | ₩578,779 | ₩582,588 | -3.46% | 22.5만 |
|---|
| 2026.06.09 | ₩591,103 | ₩602,422 | ₩590,406 | ₩598,466 | +1.25% | 16.1만 |
|---|
| 2026.06.08 | ₩581,703 | ₩594,295 | ₩571,899 | ₩588,904 | +1.24% | 18.7만 |
|---|
| 2026.06.05 | ₩582,614 | ₩594,309 | ₩573,509 | ₩592,203 | +1.65% | 21.9만 |
|---|
| 2026.06.04 | ₩580,938 | ₩588,904 | ₩576,177 | ₩579,798 | -0.20% | 21.7만 |
|---|
| 2026.06.03 | ₩559,508 | ₩579,879 | ₩557,349 | ₩572,449 | +2.31% | 26.7만 |
|---|
| 2026.06.02 | ₩566,629 | ₩567,018 | ₩558,408 | ₩559,508 | -1.26% | 16.9만 |
|---|
| 2026.06.01 | ₩571,993 | ₩580,683 | ₩560,956 | ₩567,058 | -0.86% | 18.1만 |
|---|
| 2026.05.29 | ₩590,057 | ₩593,491 | ₩571,108 | ₩571,846 | -3.09% | 25.7만 |
|---|
| 2026.05.28 | ₩582,038 | ₩593,625 | ₩579,932 | ₩589,923 | +1.35% | 20.9만 |
|---|
| 2026.05.27 | ₩587,000 | ₩598,292 | ₩584,023 | ₩589,280 | +0.39% | 20.4만 |
|---|
| 2026.05.26 | ₩584,975 | ₩590,661 | ₩575,453 | ₩586,490 | +0.26% | 13.1만 |
|---|
| 2026.05.22 | ₩592,672 | ₩597,393 | ₩586,611 | ₩589,212 | -0.58% | 16.2만 |
|---|
| 2026.05.21 | ₩586,477 | ₩593,236 | ₩578,202 | ₩592,149 | +0.97% | 22만 |
|---|
| 2026.05.20 | ₩586,946 | ₩593,477 | ₩581,756 | ₩592,230 | +0.90% | 17.9만 |
|---|
| 2026.05.19 | ₩597,205 | ₩597,380 | ₩582,695 | ₩590,138 | -1.18% | 17.2만 |
|---|
| 2026.05.18 | ₩582,963 | ₩599,244 | ₩582,963 | ₩592,243 | +1.59% | 23.5만 |
|---|
| 2026.05.15 | ₩574,716 | ₩583,701 | ₩566,347 | ₩582,735 | +1.40% | 26.9만 |
|---|
| 2026.05.14 | ₩571,148 | ₩577,827 | ₩564,497 | ₩571,577 | +0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩561,747 | ₩569,432 | ₩542,141 | ₩568,667 | +1.23% | 32.4만 |
|---|
| 2026.05.12 | ₩569,271 | ₩569,271 | ₩553,527 | ₩562,780 | -1.14% | 24.9만 |
|---|
| 2026.05.11 | ₩570,169 | ₩574,072 | ₩556,182 | ₩565,167 | -0.88% | 17만 |
|---|
| 2026.05.08 | ₩571,604 | ₩571,604 | ₩560,822 | ₩568,962 | -0.46% | 15.2만 |
|---|
| 2026.05.07 | ₩567,527 | ₩576,003 | ₩563,571 | ₩571,054 | +0.62% | 21.9만 |
|---|
| 2026.05.06 | ₩576,285 | ₩579,047 | ₩565,797 | ₩569,365 | -1.20% | 21.7만 |
|---|
| 2026.05.05 | ₩569,432 | ₩576,110 | ₩562,378 | ₩573,374 | +0.69% | 23.6만 |
|---|
| 2026.05.04 | ₩564,725 | ₩579,517 | ₩562,673 | ₩571,189 | +1.14% | 22.5만 |
|---|
| 2026.05.01 | ₩571,175 | ₩574,957 | ₩560,192 | ₩566,146 | -0.88% | 23.6만 |
|---|
| 2026.04.30 | ₩566,294 | ₩571,068 | ₩561,466 | ₩569,928 | +0.64% | 26.8만 |
|---|
| 2026.04.29 | ₩565,583 | ₩569,324 | ₩559,856 | ₩568,533 | +0.52% | 26.3만 |
|---|
| 2026.04.28 | ₩571,363 | ₩578,189 | ₩561,627 | ₩564,725 | -1.16% | 49만 |
|---|
| 2026.04.27 | ₩564,577 | ₩570,759 | ₩547,760 | ₩566,897 | +0.41% | 35.1만 |
|---|
| 2026.04.24 | ₩596,106 | ₩608,323 | ₩557,000 | ₩564,738 | -5.26% | 60.7만 |
|---|
| 2026.04.23 | ₩501,761 | ₩515,708 | ₩498,677 | ₩513,590 | +2.36% | 25.9만 |
|---|
| 2026.04.22 | ₩500,702 | ₩505,932 | ₩497,537 | ₩500,420 | -0.06% | 25만 |
|---|
| 2026.04.21 | ₩519,852 | ₩521,502 | ₩499,978 | ₩501,279 | -3.57% | 34.1만 |
|---|
| 2026.04.20 | ₩514,421 | ₩520,188 | ₩512,477 | ₩517,345 | +0.57% | 19.7만 |
|---|
| 2026.04.17 | ₩510,653 | ₩520,536 | ₩510,277 | ₩515,789 | +1.01% | 24.3만 |
|---|
| 2026.04.16 | ₩506,978 | ₩515,360 | ₩504,269 | ₩513,469 | +1.28% | 15.5만 |
|---|
| 2026.04.15 | ₩502,351 | ₩506,924 | ₩500,152 | ₩506,401 | +0.81% | 21.9만 |
|---|
| 2026.04.14 | ₩516,795 | ₩519,396 | ₩504,779 | ₩504,792 | -2.32% | 18.7만 |
|---|
| 2026.04.13 | ₩516,889 | ₩522,830 | ₩512,718 | ₩519,826 | +0.57% | 24.3만 |
|---|
| 2026.04.10 | ₩525,485 | ₩526,786 | ₩514,716 | ₩517,438 | -1.53% | 12.8만 |
|---|
| 2026.04.09 | ₩526,705 | ₩529,441 | ₩518,458 | ₩524,157 | -0.48% | 20.5만 |
|---|
| 2026.04.08 | ₩523,446 | ₩533,746 | ₩523,017 | ₩530,058 | +1.26% | 39.4만 |
|---|
| 2026.04.07 | ₩521,046 | ₩528,395 | ₩514,703 | ₩521,609 | +0.11% | 17.1만 |
|---|
| 2026.04.06 | ₩507,595 | ₩519,571 | ₩507,595 | ₩518,136 | +2.08% | 16.7만 |
|---|
| 2026.04.02 | ₩508,708 | ₩510,840 | ₩498,543 | ₩510,411 | +0.33% | 21.1만 |
|---|
| 2026.04.01 | ₩507,917 | ₩510,492 | ₩498,234 | ₩506,348 | -0.31% | 17.7만 |
|---|
| 2026.03.31 | ₩506,589 | ₩516,929 | ₩502,941 | ₩506,576 | -0.00% | 26.4만 |
|---|
| 2026.03.30 | ₩498,865 | ₩502,338 | ₩492,575 | ₩501,681 | +0.56% | 34.2만 |
|---|
| 2026.03.27 | ₩499,642 | ₩500,809 | ₩489,772 | ₩494,305 | -1.07% | 28.9만 |
|---|
| 2026.03.26 | ₩501,104 | ₩508,547 | ₩496,504 | ₩498,811 | -0.46% | 29.5만 |
|---|
| 2026.03.25 | ₩503,773 | ₩504,202 | ₩494,104 | ₩501,587 | -0.43% | 39.8만 |
|---|
| 2026.03.24 | ₩497,537 | ₩503,424 | ₩494,171 | ₩501,413 | +0.78% | 27.6만 |
|---|
| 2026.03.23 | ₩506,911 | ₩514,743 | ₩500,514 | ₩500,782 | -1.21% | 30.2만 |
|---|
| 2026.03.20 | ₩514,931 | ₩518,297 | ₩505,731 | ₩506,911 | -1.56% | 52.4만 |
|---|
| 2026.03.19 | ₩515,252 | ₩520,711 | ₩504,484 | ₩516,084 | +0.16% | 33.3만 |
|---|
| 2026.03.18 | ₩531,412 | ₩536,522 | ₩513,549 | ₩513,911 | -3.29% | 30.3만 |
|---|
| 2026.03.17 | ₩534,886 | ₩540,907 | ₩534,886 | ₩535,543 | +0.12% | 25.7만 |
|---|
| 2026.03.16 | ₩542,195 | ₩544,702 | ₩533,049 | ₩534,188 | -1.48% | 24.6만 |
|---|
| 2026.03.13 | ₩541,390 | ₩548,149 | ₩535,597 | ₩538,936 | -0.45% | 29.8만 |
|---|
| 2026.03.12 | ₩541,993 | ₩548,082 | ₩533,867 | ₩535,825 | -1.14% | 25.6만 |
|---|
| 2026.03.11 | ₩534,966 | ₩542,503 | ₩534,215 | ₩540,076 | +0.96% | 25.3만 |
|---|
| 2026.03.10 | ₩540,317 | ₩544,676 | ₩533,437 | ₩537,447 | -0.53% | 19.9만 |
|---|
| 2026.03.09 | ₩543,522 | ₩548,940 | ₩535,784 | ₩541,082 | -0.45% | 27.7만 |
|---|
| 2026.03.06 | ₩549,262 | ₩552,709 | ₩540,156 | ₩546,996 | -0.41% | 29.2만 |
|---|
| 2026.03.05 | ₩545,976 | ₩557,295 | ₩544,877 | ₩552,735 | +1.24% | 23.3만 |
|---|
| 2026.03.04 | ₩564,000 | ₩569,512 | ₩551,166 | ₩551,166 | -2.28% | 34.5만 |
|---|
| 2026.03.03 | ₩556,651 | ₩569,754 | ₩534,524 | ₩568,828 | +2.19% | 27.3만 |
|---|
| 2026.03.02 | ₩549,557 | ₩569,150 | ₩544,448 | ₩565,127 | +2.83% | 37.8만 |
|---|
| 2026.02.27 | ₩528,583 | ₩551,260 | ₩525,123 | ₩549,852 | +4.02% | 40.8만 |
|---|
| 2026.02.26 | ₩537,729 | ₩550,375 | ₩516,312 | ₩531,909 | -1.08% | 82.2만 |
|---|
| 2026.02.25 | ₩628,680 | ₩632,207 | ₩613,607 | ₩625,743 | -0.47% | 25.1만 |
|---|
| 2026.02.24 | ₩638,752 | ₩643,579 | ₩623,826 | ₩628,050 | -1.68% | 15.7만 |
|---|
| 2026.02.23 | ₩637,679 | ₩644,599 | ₩635,010 | ₩641,756 | +0.64% | 14.3만 |
|---|
| 2026.02.20 | ₩634,071 | ₩640,535 | ₩631,510 | ₩637,558 | +0.55% | 12.5만 |
|---|
| 2026.02.19 | ₩626,977 | ₩635,694 | ₩626,736 | ₩633,133 | +0.98% | 15.8만 |
|---|
| 2026.02.18 | ₩632,288 | ₩633,146 | ₩619,413 | ₩627,151 | -0.81% | 18.3만 |
|---|
| 2026.02.17 | ₩639,288 | ₩645,564 | ₩631,791 | ₩634,407 | -0.76% | 16.3만 |
|---|
| 2026.02.13 | ₩625,770 | ₩636,673 | ₩622,739 | ₩634,621 | +1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩625,314 | ₩631,362 | ₩620,325 | ₩622,189 | -0.50% | 17.7만 |
|---|
| 2026.02.11 | ₩604,286 | ₩626,079 | ₩604,152 | ₩620,768 | +2.73% | 17.9만 |
|---|
| 2026.02.10 | ₩602,435 | ₩610,106 | ₩602,275 | ₩606,164 | +0.62% | 17.1만 |
|---|
| 2026.02.09 | ₩601,980 | ₩604,072 | ₩594,537 | ₩601,027 | -0.16% | 13.6만 |
|---|
| 2026.02.06 | ₩611,796 | ₩615,457 | ₩598,131 | ₩600,451 | -1.85% | 12.9만 |
|---|
| 2026.02.05 | ₩598,466 | ₩611,528 | ₩596,132 | ₩608,041 | +1.60% | 18.7만 |
|---|
| 2026.02.04 | ₩582,279 | ₩603,964 | ₩581,099 | ₩595,113 | +2.20% | 25.2만 |
|---|
| 2026.02.03 | ₩581,501 | ₩588,730 | ₩571,014 | ₩580,831 | -0.12% | 14.1만 |
|---|
| 2026.02.02 | ₩574,407 | ₩587,241 | ₩566,575 | ₩583,728 | +1.62% | 18.6만 |
|---|
| 2026.01.30 | ₩576,660 | ₩579,852 | ₩564,684 | ₩572,825 | -0.67% | 31.6만 |
|---|
| 2026.01.29 | ₩578,873 | ₩588,488 | ₩572,919 | ₩576,660 | -0.38% | 17.1만 |
|---|
| 2026.01.28 | ₩584,720 | ₩590,031 | ₩575,064 | ₩580,093 | -0.79% | 14만 |
|---|
| 2026.01.27 | ₩597,728 | ₩604,809 | ₩583,580 | ₩585,672 | -2.02% | 18만 |
|---|
| 2026.01.26 | ₩600,612 | ₩608,806 | ₩600,250 | ₩600,840 | +0.04% | 14.5만 |
|---|
| 2026.01.23 | ₩596,427 | ₩603,347 | ₩587,322 | ₩599,150 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩601,711 | ₩601,711 | ₩573,777 | ₩596,427 | -0.88% | 21만 |
|---|
| 2026.01.21 | ₩601,497 | ₩609,664 | ₩590,782 | ₩608,215 | +1.12% | 12.6만 |
|---|
| 2026.01.20 | ₩602,435 | ₩609,288 | ₩597,433 | ₩602,932 | +0.08% | 9.9만 |
|---|
| 2026.01.16 | ₩611,260 | ₩612,587 | ₩598,426 | ₩606,030 | -0.86% | 19만 |
|---|
| 2026.01.15 | ₩605,574 | ₩616,289 | ₩599,901 | ₩615,457 | +1.63% | 17.3만 |
|---|
| 2026.01.14 | ₩599,968 | ₩610,133 | ₩599,968 | ₩605,922 | +0.99% | 12.1만 |
|---|
| 2026.01.13 | ₩599,901 | ₩606,030 | ₩597,219 | ₩601,389 | +0.25% | 11.2만 |
|---|
| 2026.01.12 | ₩595,569 | ₩606,687 | ₩588,555 | ₩598,318 | +0.46% | 12만 |
|---|
| 2026.01.09 | ₩600,933 | ₩605,077 | ₩595,516 | ₩595,971 | -0.83% | 13.1만 |
|---|
| 2026.01.08 | ₩588,904 | ₩602,932 | ₩588,435 | ₩602,382 | +2.29% | 21.8만 |
|---|
| 2026.01.07 | ₩590,607 | ₩595,153 | ₩583,714 | ₩589,105 | -0.25% | 10.5만 |
|---|
| 2026.01.06 | ₩584,774 | ₩595,153 | ₩578,283 | ₩591,533 | +1.16% | 16.3만 |
|---|
| 2026.01.05 | ₩567,085 | ₩591,680 | ₩565,637 | ₩587,348 | +3.57% | 19.7만 |
|---|
| 2026.01.02 | ₩573,509 | ₩579,490 | ₩565,046 | ₩568,332 | -0.90% | 11.6만 |
|---|
| 2025.12.31 | ₩574,233 | ₩576,660 | ₩571,980 | ₩573,790 | -0.08% | 8.8만 |
|---|
| 2025.12.30 | ₩580,107 | ₩593,638 | ₩575,520 | ₩577,760 | -0.40% | 7.9만 |
|---|
| 2025.12.29 | ₩579,906 | ₩584,385 | ₩576,741 | ₩582,601 | +0.46% | 10.3만 |
|---|
| 2025.12.26 | ₩583,312 | ₩584,988 | ₩577,156 | ₩579,584 | -0.64% | 8.6만 |
|---|
| 2025.12.24 | ₩580,214 | ₩584,626 | ₩577,559 | ₩583,741 | +0.61% | 6만 |
|---|
| 2025.12.23 | ₩582,789 | ₩587,228 | ₩577,572 | ₩580,227 | -0.44% | 10.1만 |
|---|
| 2025.12.22 | ₩581,609 | ₩593,410 | ₩576,727 | ₩584,358 | +0.47% | 19.5만 |
|---|
| 2025.12.19 | ₩575,547 | ₩584,197 | ₩575,547 | ₩583,808 | +1.44% | 28만 |
|---|
| 2025.12.18 | ₩575,185 | ₩580,147 | ₩570,625 | ₩576,982 | +0.31% | 14.9만 |
|---|
| 2025.12.17 | ₩575,493 | ₩583,848 | ₩575,024 | ₩578,323 | +0.49% | 10.8만 |
|---|
| 2025.12.16 | ₩577,250 | ₩579,852 | ₩571,497 | ₩575,493 | -0.30% | 14만 |
|---|
| 2025.12.15 | ₩578,806 | ₩584,720 | ₩571,604 | ₩577,250 | -0.27% | 14.6만 |
|---|
| 2025.12.12 | ₩577,827 | ₩580,174 | ₩572,020 | ₩576,741 | -0.19% | 13.7만 |
|---|
| 2025.12.11 | ₩574,166 | ₩581,367 | ₩572,637 | ₩575,534 | +0.24% | 12.3만 |
|---|
| 2025.12.10 | ₩563,893 | ₩572,463 | ₩562,968 | ₩570,545 | +1.18% | 15.8만 |
|---|
| 2025.12.09 | ₩555,377 | ₩567,152 | ₩550,496 | ₩563,893 | +1.53% | 20.6만 |
|---|
| 2025.12.08 | ₩562,284 | ₩564,604 | ₩550,871 | ₩553,191 | -1.62% | 17.5만 |
|---|
| 2025.12.05 | ₩568,667 | ₩573,173 | ₩563,276 | ₩565,891 | -0.49% | 15.8만 |
|---|
| 2025.12.04 | ₩574,139 | ₩576,660 | ₩564,993 | ₩569,016 | -0.89% | 12.7만 |
|---|
| 2025.12.03 | ₩580,589 | ₩585,994 | ₩577,585 | ₩577,773 | -0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩586,517 | ₩591,921 | ₩575,735 | ₩576,043 | -1.79% | 14.6만 |
|---|
| 2025.12.01 | ₩588,891 | ₩596,253 | ₩586,034 | ₩587,027 | -0.32% | 16.7만 |
|---|
| 2025.11.28 | ₩590,688 | ₩596,870 | ₩588,971 | ₩588,985 | -0.29% | 7.1만 |
|---|
| 2025.11.26 | ₩588,059 | ₩595,435 | ₩588,006 | ₩591,895 | +0.65% | 13.5만 |
|---|
| 2025.11.25 | ₩590,715 | ₩595,636 | ₩589,145 | ₩591,010 | +0.05% | 14.7만 |
|---|
| 2025.11.24 | ₩591,170 | ₩597,219 | ₩584,867 | ₩585,283 | -1.00% | 14.6만 |
|---|
| 2025.11.21 | ₩577,451 | ₩597,701 | ₩572,919 | ₩592,404 | +2.59% | 13만 |
|---|
| 2025.11.20 | ₩576,553 | ₩583,660 | ₩574,850 | ₩575,762 | -0.14% | 13.7만 |
|---|
| 2025.11.19 | ₩586,705 | ₩599,552 | ₩574,742 | ₩576,392 | -1.76% | 13만 |
|---|
| 2025.11.18 | ₩579,503 | ₩589,038 | ₩574,447 | ₩583,808 | +0.74% | 16.2만 |
|---|
| 2025.11.17 | ₩582,641 | ₩589,950 | ₩579,262 | ₩579,852 | -0.48% | 12.8만 |
|---|
| 2025.11.14 | ₩597,044 | ₩598,680 | ₩583,164 | ₩584,116 | -2.17% | 12.8만 |
|---|
| 2025.11.13 | ₩597,634 | ₩608,739 | ₩596,749 | ₩598,131 | +0.08% | 12.1만 |
|---|
| 2025.11.12 | ₩597,661 | ₩610,375 | ₩597,661 | ₩600,196 | +0.42% | 12.5만 |
|---|
| 2025.11.11 | ₩587,643 | ₩602,154 | ₩585,712 | ₩597,487 | +1.68% | 14.3만 |
|---|
| 2025.11.10 | ₩583,365 | ₩589,078 | ₩565,368 | ₩584,693 | +0.23% | 20.3만 |
|---|
| 2025.11.07 | ₩579,731 | ₩590,057 | ₩577,626 | ₩582,842 | +0.54% | 14.4만 |
|---|
| 2025.11.06 | ₩585,793 | ₩596,267 | ₩574,635 | ₩577,451 | -1.42% | 20.4만 |
|---|
| 2025.11.05 | ₩588,797 | ₩594,832 | ₩584,559 | ₩588,730 | -0.01% | 16.9만 |
|---|
| 2025.11.04 | ₩591,305 | ₩603,482 | ₩587,094 | ₩588,850 | -0.42% | 14.1만 |
|---|
| 2025.11.03 | ₩577,961 | ₩593,464 | ₩567,340 | ₩590,983 | +2.25% | 23만 |
|---|
| 2025.10.31 | ₩605,292 | ₩616,074 | ₩577,049 | ₩578,403 | -4.44% | 30.1만 |
|---|
| 2025.10.30 | ₩618,931 | ₩647,160 | ₩608,484 | ₩609,436 | -1.53% | 34.1만 |
|---|
| 2025.10.29 | ₩579,034 | ₩639,489 | ₩576,016 | ₩624,322 | +7.82% | 42.7만 |
|---|
| 2025.10.28 | ₩585,350 | ₩591,345 | ₩579,999 | ₩588,649 | +0.56% | 23만 |
|---|
| 2025.10.27 | ₩586,892 | ₩587,576 | ₩580,992 | ₩585,753 | -0.19% | 18.2만 |
|---|
| 2025.10.24 | ₩584,841 | ₩588,850 | ₩580,227 | ₩585,538 | +0.12% | 16.9만 |
|---|
| 2025.10.23 | ₩588,529 | ₩588,730 | ₩581,045 | ₩583,888 | -0.79% | 23.9만 |
|---|
| 2025.10.22 | ₩591,184 | ₩596,857 | ₩583,835 | ₩589,132 | -0.35% | 15.3만 |
|---|
| 2025.10.21 | ₩598,587 | ₩600,236 | ₩590,057 | ₩591,412 | -1.20% | 15.7만 |
|---|
| 2025.10.20 | ₩592,713 | ₩597,822 | ₩585,511 | ₩596,709 | +0.67% | 15.6만 |
|---|
| 2025.10.17 | ₩584,157 | ₩591,103 | ₩579,128 | ₩590,822 | +1.14% | 14.7만 |
|---|
| 2025.10.16 | ₩582,172 | ₩586,691 | ₩576,352 | ₩577,894 | -0.73% | 26.4만 |
|---|
| 2025.10.15 | ₩583,580 | ₩589,561 | ₩579,731 | ₩585,095 | +0.26% | 12.3만 |
|---|
| 2025.10.14 | ₩575,413 | ₩587,120 | ₩575,413 | ₩586,222 | +1.88% | 13.4만 |
|---|
| 2025.10.13 | ₩572,288 | ₩578,551 | ₩572,194 | ₩576,204 | +0.68% | 13.5만 |
|---|
| 2025.10.10 | ₩579,570 | ₩579,570 | ₩572,422 | ₩576,687 | -0.50% | 18.1만 |
|---|