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 | ₩666,861 | ₩672,891 | ₩661,206 | ₩669,769 | +0.44% | 13.5만 |
| 2026.10.08 | ₩664,181 | ₩669,648 | ₩662,131 | ₩667,665 | +0.52% | 13.6만 |
| 2026.10.07 | ₩681,159 | ₩689,668 | ₩669,367 | ₩671,953 | -1.35% | 13.9만 |
| 2026.10.06 | ₩688,462 | ₩694,104 | ₩678,479 | ₩683,196 | -0.76% | 12.9만 |
| 2026.10.05 | ₩677,715 | ₩689,387 | ₩671,310 | ₩685,152 | +1.10% | 13.9만 |
| 2026.10.02 | ₩673,869 | ₩684,509 | ₩669,528 | ₩680,060 | +0.92% | 15.9만 |
| 2026.10.01 | ₩676,590 | ₩681,199 | ₩666,379 | ₩673,896 | -0.40% | 20.2만 |
| 2026.09.30 | ₩686,305 | ₩689,440 | ₩674,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩676,804 |
| -1.38% |
| 15.6만 |
| 2026.09.29 | ₩685,206 | ₩692,549 | ₩680,020 | ₩686,157 | +0.14% | 11.8만 |
|---|
| 2026.09.28 | ₩686,291 | ₩695,537 | ₩682,218 | ₩689,172 | +0.42% | 21.6만 |
|---|
| 2026.09.25 | ₩674,191 | ₩689,454 | ₩668,389 | ₩686,305 | +1.80% | 23.3만 |
|---|
| 2026.09.24 | ₩668,925 | ₩671,966 | ₩659,129 | ₩664,181 | -0.71% | 14.6만 |
|---|
| 2026.09.23 | ₩663,270 | ₩677,005 | ₩661,943 | ₩667,451 | +0.63% | 13.9만 |
|---|
| 2026.09.22 | ₩670,747 | ₩677,769 | ₩663,806 | ₩665,481 | -0.79% | 13.2만 |
|---|
| 2026.09.21 | ₩680,449 | ₩682,861 | ₩665,950 | ₩669,501 | -1.61% | 15.9만 |
|---|
| 2026.09.18 | ₩676,040 | ₩686,425 | ₩667,638 | ₩675,450 | -0.09% | 41.6만 |
|---|
| 2026.09.17 | ₩682,151 | ₩692,630 | ₩670,707 | ₩678,010 | -0.61% | 14.5만 |
|---|
| 2026.09.16 | ₩679,055 | ₩688,154 | ₩671,270 | ₩683,290 | +0.62% | 14.1만 |
|---|
| 2026.09.15 | ₩685,487 | ₩685,487 | ₩668,911 | ₩678,680 | -0.99% | 17.6만 |
|---|
| 2026.09.14 | ₩691,196 | ₩698,820 | ₩683,946 | ₩689,159 | -0.29% | 13만 |
|---|
| 2026.09.11 | ₩692,844 | ₩705,480 | ₩683,517 | ₩691,410 | -0.21% | 8.2만 |
|---|
| 2026.09.10 | ₩697,105 | ₩710,452 | ₩682,110 | ₩689,306 | -1.12% | 9.1만 |
|---|
| 2026.09.09 | ₩693,822 | ₩695,604 | ₩684,871 | ₩694,894 | +0.15% | 10.6만 |
|---|
| 2026.09.08 | ₩690,110 | ₩703,859 | ₩687,243 | ₩695,484 | +0.78% | 13.2만 |
|---|
| 2026.09.04 | ₩696,301 | ₩704,355 | ₩695,779 | ₩696,596 | +0.04% | 8.4만 |
|---|
| 2026.09.03 | ₩707,906 | ₩715,155 | ₩692,723 | ₩702,774 | -0.72% | 13.6만 |
|---|
| 2026.09.02 | ₩690,888 | ₩706,887 | ₩682,084 | ₩702,157 | +1.63% | 13만 |
|---|
| 2026.09.01 | ₩699,115 | ₩715,798 | ₩689,681 | ₩690,338 | -1.26% | 14.2만 |
|---|
| 2026.08.31 | ₩699,933 | ₩701,768 | ₩693,179 | ₩695,082 | -0.69% | 9.7만 |
|---|
| 2026.08.28 | ₩698,968 | ₩705,896 | ₩693,300 | ₩701,340 | +0.34% | 15.1만 |
|---|
| 2026.08.27 | ₩728,569 | ₩731,383 | ₩672,476 | ₩697,172 | -4.31% | 36.4만 |
|---|
| 2026.08.26 | ₩729,721 | ₩738,833 | ₩725,835 | ₩735,081 | +0.73% | 12.9만 |
|---|
| 2026.08.25 | ₩724,388 | ₩732,401 | ₩721,346 | ₩728,944 | +0.63% | 15.6만 |
|---|
| 2026.08.24 | ₩726,009 | ₩730,311 | ₩722,954 | ₩725,406 | -0.08% | 12.5만 |
|---|
| 2026.08.21 | ₩717,098 | ₩728,220 | ₩710,546 | ₩724,375 | +1.01% | 11.8만 |
|---|
| 2026.08.20 | ₩711,175 | ₩729,078 | ₩708,616 | ₩716,750 | +0.78% | 11.6만 |
|---|
| 2026.08.19 | ₩711,832 | ₩719,215 | ₩708,911 | ₩717,849 | +0.85% | 13.1만 |
|---|
| 2026.08.18 | ₩714,217 | ₩722,231 | ₩705,467 | ₩709,179 | -0.71% | 11.5만 |
|---|
| 2026.08.17 | ₩708,455 | ₩711,256 | ₩697,722 | ₩703,484 | -0.70% | 15.2만 |
|---|
| 2026.08.14 | ₩717,273 | ₩722,606 | ₩703,511 | ₩714,070 | -0.45% | 16.9만 |
|---|
| 2026.08.13 | ₩724,978 | ₩730,699 | ₩709,608 | ₩719,819 | -0.71% | 23.4만 |
|---|
| 2026.08.12 | ₩710,961 | ₩729,199 | ₩706,619 | ₩724,978 | +1.97% | 13.1만 |
|---|
| 2026.08.11 | ₩732,468 | ₩741,580 | ₩718,331 | ₩719,778 | -1.73% | 15.2만 |
|---|
| 2026.08.10 | ₩739,463 | ₩746,391 | ₩730,927 | ₩736,314 | -0.43% | 11.8만 |
|---|
| 2026.08.07 | ₩737,413 | ₩741,031 | ₩730,190 | ₩740,656 | +0.44% | 15.4만 |
|---|
| 2026.08.06 | ₩739,343 | ₩739,343 | ₩725,554 | ₩736,220 | -0.42% | 12.8만 |
|---|
| 2026.08.05 | ₩736,944 | ₩736,944 | ₩717,299 | ₩732,334 | -0.63% | 18.6만 |
|---|
| 2026.08.04 | ₩713,092 | ₩728,301 | ₩711,564 | ₩723,236 | +1.42% | 24.8만 |
|---|
| 2026.08.03 | ₩719,135 | ₩728,180 | ₩710,814 | ₩724,375 | +0.73% | 19만 |
|---|
| 2026.07.31 | ₩713,212 | ₩718,170 | ₩700,147 | ₩713,226 | +0.00% | 22.2만 |
|---|
| 2026.07.30 | ₩723,383 | ₩727,282 | ₩712,649 | ₩716,629 | -0.93% | 16.4만 |
|---|
| 2026.07.29 | ₩700,750 | ₩739,262 | ₩700,750 | ₩722,753 | +3.14% | 28.6만 |
|---|
| 2026.07.28 | ₩691,584 | ₩696,824 | ₩684,817 | ₩693,635 | +0.30% | 19.8만 |
|---|
| 2026.07.27 | ₩684,388 | ₩691,316 | ₩677,862 | ₩682,526 | -0.27% | 16.4만 |
|---|
| 2026.07.24 | ₩676,590 | ₩685,782 | ₩672,342 | ₩684,924 | +1.23% | 11.4만 |
|---|
| 2026.07.23 | ₩670,519 | ₩677,353 | ₩664,315 | ₩674,043 | +0.53% | 11.1만 |
|---|
| 2026.07.22 | ₩678,291 | ₩683,196 | ₩670,412 | ₩674,727 | -0.53% | 21만 |
|---|
| 2026.07.21 | ₩683,330 | ₩688,261 | ₩661,675 | ₩675,504 | -1.15% | 26.3만 |
|---|
| 2026.07.20 | ₩680,208 | ₩693,782 | ₩675,330 | ₩688,341 | +1.20% | 13.8만 |
|---|
| 2026.07.17 | ₩673,561 | ₩685,889 | ₩672,958 | ₩683,450 | +1.47% | 18만 |
|---|
| 2026.07.16 | ₩657,843 | ₩676,348 | ₩653,474 | ₩672,033 | +2.16% | 12.5만 |
|---|
| 2026.07.15 | ₩654,064 | ₩666,325 | ₩644,965 | ₩660,161 | +0.93% | 12.4만 |
|---|
| 2026.07.14 | ₩653,112 | ₩659,812 | ₩645,300 | ₩659,142 | +0.92% | 16.6만 |
|---|
| 2026.07.13 | ₩657,173 | ₩664,851 | ₩653,595 | ₩659,652 | +0.38% | 14.6만 |
|---|
| 2026.07.10 | ₩658,338 | ₩661,260 | ₩646,694 | ₩654,720 | -0.55% | 14.3만 |
|---|
| 2026.07.09 | ₩642,111 | ₩658,204 | ₩633,052 | ₩657,226 | +2.35% | 13.2만 |
|---|
| 2026.07.08 | ₩647,069 | ₩649,883 | ₩639,980 | ₩642,888 | -0.65% | 15.9만 |
|---|
| 2026.07.07 | ₩650,513 | ₩653,635 | ₩641,950 | ₩650,406 | -0.02% | 16.5만 |
|---|
| 2026.07.06 | ₩651,759 | ₩654,627 | ₩642,633 | ₩643,880 | -1.21% | 14만 |
|---|
| 2026.07.02 | ₩647,216 | ₩659,692 | ₩642,821 | ₩656,154 | +1.38% | 17.4만 |
|---|
| 2026.07.01 | ₩629,488 | ₩648,543 | ₩628,309 | ₩644,375 | +2.37% | 21.1만 |
|---|
| 2026.06.30 | ₩615,203 | ₩625,253 | ₩612,858 | ₩624,101 | +1.45% | 20.1만 |
|---|
| 2026.06.29 | ₩617,253 | ₩623,109 | ₩611,411 | ₩616,275 | -0.16% | 11.7만 |
|---|
| 2026.06.26 | ₩612,831 | ₩620,804 | ₩606,399 | ₩620,804 | +1.30% | 23.1만 |
|---|
| 2026.06.25 | ₩602,366 | ₩613,341 | ₩602,366 | ₩607,230 | +0.81% | 17.5만 |
|---|
| 2026.06.24 | ₩597,354 | ₩603,478 | ₩590,560 | ₩599,378 | +0.34% | 21.5만 |
|---|
| 2026.06.23 | ₩589,609 | ₩598,667 | ₩574,842 | ₩595,116 | +0.93% | 25.3만 |
|---|
| 2026.06.22 | ₩584,195 | ₩587,853 | ₩573,689 | ₩584,343 | +0.03% | 20.5만 |
|---|
| 2026.06.18 | ₩584,785 | ₩601,669 | ₩582,734 | ₩584,611 | -0.03% | 54.1만 |
|---|
| 2026.06.17 | ₩575,713 | ₩586,111 | ₩568,182 | ₩584,289 | +1.49% | 26.7만 |
|---|
| 2026.06.16 | ₩571,639 | ₩583,847 | ₩571,639 | ₩581,394 | +1.71% | 22.5만 |
|---|
| 2026.06.15 | ₩559,887 | ₩568,477 | ₩550,775 | ₩567,485 | +1.36% | 31.1만 |
|---|
| 2026.06.12 | ₩563,170 | ₩566,346 | ₩556,953 | ₩561,884 | -0.23% | 15.5만 |
|---|
| 2026.06.11 | ₩582,158 | ₩582,895 | ₩561,884 | ₩563,974 | -3.12% | 26.5만 |
|---|
| 2026.06.10 | ₩603,009 | ₩603,009 | ₩578,326 | ₩582,132 | -3.46% | 22.5만 |
|---|
| 2026.06.09 | ₩590,641 | ₩601,950 | ₩589,944 | ₩597,997 | +1.25% | 16.1만 |
|---|
| 2026.06.08 | ₩581,247 | ₩593,830 | ₩571,452 | ₩588,443 | +1.24% | 18.7만 |
|---|
| 2026.06.05 | ₩582,158 | ₩593,843 | ₩573,060 | ₩591,739 | +1.65% | 21.9만 |
|---|
| 2026.06.04 | ₩580,483 | ₩588,443 | ₩575,726 | ₩579,344 | -0.20% | 21.7만 |
|---|
| 2026.06.03 | ₩559,070 | ₩579,425 | ₩556,912 | ₩572,001 | +2.31% | 26.7만 |
|---|
| 2026.06.02 | ₩566,185 | ₩566,574 | ₩557,971 | ₩559,070 | -1.26% | 16.9만 |
|---|
| 2026.06.01 | ₩571,545 | ₩580,229 | ₩560,517 | ₩566,614 | -0.86% | 18.1만 |
|---|
| 2026.05.29 | ₩589,595 | ₩593,026 | ₩570,661 | ₩571,398 | -3.09% | 25.7만 |
|---|
| 2026.05.28 | ₩581,582 | ₩593,160 | ₩579,478 | ₩589,461 | +1.35% | 20.9만 |
|---|
| 2026.05.27 | ₩586,540 | ₩597,823 | ₩583,565 | ₩588,818 | +0.39% | 20.4만 |
|---|
| 2026.05.26 | ₩584,517 | ₩590,198 | ₩575,003 | ₩586,031 | +0.26% | 13.1만 |
|---|
| 2026.05.22 | ₩592,208 | ₩596,925 | ₩586,152 | ₩588,751 | -0.58% | 16.2만 |
|---|
| 2026.05.21 | ₩586,018 | ₩592,771 | ₩577,750 | ₩591,686 | +0.97% | 22만 |
|---|
| 2026.05.20 | ₩586,487 | ₩593,012 | ₩581,301 | ₩591,766 | +0.90% | 17.9만 |
|---|
| 2026.05.19 | ₩596,738 | ₩596,912 | ₩582,239 | ₩589,676 | -1.18% | 17.2만 |
|---|
| 2026.05.18 | ₩582,507 | ₩598,775 | ₩582,507 | ₩591,780 | +1.59% | 23.5만 |
|---|
| 2026.05.15 | ₩574,266 | ₩583,244 | ₩565,904 | ₩582,279 | +1.40% | 26.9만 |
|---|
| 2026.05.14 | ₩570,701 | ₩577,374 | ₩564,055 | ₩571,130 | +0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩561,308 | ₩568,986 | ₩541,716 | ₩568,222 | +1.23% | 32.4만 |
|---|
| 2026.05.12 | ₩568,825 | ₩568,825 | ₩553,093 | ₩562,339 | -1.14% | 24.9만 |
|---|
| 2026.05.11 | ₩569,723 | ₩573,622 | ₩555,747 | ₩564,725 | -0.88% | 17만 |
|---|
| 2026.05.08 | ₩571,157 | ₩571,157 | ₩560,383 | ₩568,517 | -0.46% | 15.2만 |
|---|
| 2026.05.07 | ₩567,083 | ₩575,552 | ₩563,130 | ₩570,607 | +0.62% | 21.9만 |
|---|
| 2026.05.06 | ₩575,833 | ₩578,594 | ₩565,354 | ₩568,919 | -1.20% | 21.7만 |
|---|
| 2026.05.05 | ₩568,986 | ₩575,659 | ₩561,937 | ₩572,926 | +0.69% | 23.6만 |
|---|
| 2026.05.04 | ₩564,282 | ₩579,063 | ₩562,232 | ₩570,741 | +1.14% | 22.5만 |
|---|
| 2026.05.01 | ₩570,728 | ₩574,507 | ₩559,753 | ₩565,703 | -0.88% | 23.6만 |
|---|
| 2026.04.30 | ₩565,850 | ₩570,621 | ₩561,026 | ₩569,482 | +0.64% | 26.8만 |
|---|
| 2026.04.29 | ₩565,140 | ₩568,879 | ₩559,418 | ₩568,088 | +0.52% | 26.3만 |
|---|
| 2026.04.28 | ₩570,916 | ₩577,736 | ₩561,187 | ₩564,282 | -1.16% | 49만 |
|---|
| 2026.04.27 | ₩564,135 | ₩570,313 | ₩547,331 | ₩566,453 | +0.41% | 35.1만 |
|---|
| 2026.04.24 | ₩595,639 | ₩607,846 | ₩556,564 | ₩564,296 | -5.26% | 60.7만 |
|---|
| 2026.04.23 | ₩501,368 | ₩515,305 | ₩498,286 | ₩513,187 | +2.36% | 25.9만 |
|---|
| 2026.04.22 | ₩500,310 | ₩505,536 | ₩497,147 | ₩500,028 | -0.06% | 25만 |
|---|
| 2026.04.21 | ₩519,445 | ₩521,094 | ₩499,586 | ₩500,886 | -3.57% | 34.1만 |
|---|
| 2026.04.20 | ₩514,018 | ₩519,780 | ₩512,075 | ₩516,940 | +0.57% | 19.7만 |
|---|
| 2026.04.17 | ₩510,253 | ₩520,129 | ₩509,878 | ₩515,385 | +1.01% | 24.3만 |
|---|
| 2026.04.16 | ₩506,581 | ₩514,956 | ₩503,874 | ₩513,067 | +1.28% | 15.5만 |
|---|
| 2026.04.15 | ₩501,958 | ₩506,528 | ₩499,760 | ₩506,005 | +0.81% | 21.9만 |
|---|
| 2026.04.14 | ₩516,390 | ₩518,990 | ₩504,384 | ₩504,397 | -2.32% | 18.7만 |
|---|
| 2026.04.13 | ₩516,484 | ₩522,420 | ₩512,316 | ₩519,419 | +0.57% | 24.3만 |
|---|
| 2026.04.10 | ₩525,073 | ₩526,373 | ₩514,313 | ₩517,033 | -1.53% | 12.8만 |
|---|
| 2026.04.09 | ₩526,293 | ₩529,027 | ₩518,052 | ₩523,747 | -0.48% | 20.5만 |
|---|
| 2026.04.08 | ₩523,037 | ₩533,328 | ₩522,608 | ₩529,643 | +1.26% | 39.4만 |
|---|
| 2026.04.07 | ₩520,638 | ₩527,981 | ₩514,300 | ₩521,201 | +0.11% | 17.1만 |
|---|
| 2026.04.06 | ₩507,198 | ₩519,164 | ₩507,198 | ₩517,730 | +2.08% | 16.7만 |
|---|
| 2026.04.02 | ₩508,310 | ₩510,440 | ₩498,152 | ₩510,012 | +0.33% | 21.1만 |
|---|
| 2026.04.01 | ₩507,519 | ₩510,092 | ₩497,844 | ₩505,951 | -0.31% | 17.7만 |
|---|
| 2026.03.31 | ₩506,193 | ₩516,524 | ₩502,548 | ₩506,179 | -0.00% | 26.4만 |
|---|
| 2026.03.30 | ₩498,474 | ₩501,945 | ₩492,189 | ₩501,288 | +0.56% | 34.2만 |
|---|
| 2026.03.27 | ₩499,251 | ₩500,417 | ₩489,389 | ₩493,918 | -1.07% | 28.9만 |
|---|
| 2026.03.26 | ₩500,712 | ₩508,149 | ₩496,116 | ₩498,420 | -0.46% | 29.5만 |
|---|
| 2026.03.25 | ₩503,379 | ₩503,807 | ₩493,717 | ₩501,194 | -0.43% | 39.8만 |
|---|
| 2026.03.24 | ₩497,147 | ₩503,030 | ₩493,784 | ₩501,020 | +0.78% | 27.6만 |
|---|
| 2026.03.23 | ₩506,514 | ₩514,340 | ₩500,122 | ₩500,390 | -1.21% | 30.2만 |
|---|
| 2026.03.20 | ₩514,527 | ₩517,891 | ₩505,335 | ₩506,514 | -1.56% | 52.4만 |
|---|
| 2026.03.19 | ₩514,849 | ₩520,303 | ₩504,089 | ₩515,680 | +0.16% | 33.3만 |
|---|
| 2026.03.18 | ₩530,996 | ₩536,102 | ₩513,147 | ₩513,509 | -3.29% | 30.3만 |
|---|
| 2026.03.17 | ₩534,467 | ₩540,484 | ₩534,467 | ₩535,124 | +0.12% | 25.7만 |
|---|
| 2026.03.16 | ₩541,770 | ₩544,276 | ₩532,631 | ₩533,770 | -1.48% | 24.6만 |
|---|
| 2026.03.13 | ₩540,966 | ₩547,720 | ₩535,177 | ₩538,514 | -0.45% | 29.8만 |
|---|
| 2026.03.12 | ₩541,569 | ₩547,653 | ₩533,449 | ₩535,405 | -1.14% | 25.6만 |
|---|
| 2026.03.11 | ₩534,547 | ₩542,078 | ₩533,797 | ₩539,653 | +0.96% | 25.3만 |
|---|
| 2026.03.10 | ₩539,894 | ₩544,249 | ₩533,020 | ₩537,026 | -0.53% | 19.9만 |
|---|
| 2026.03.09 | ₩543,097 | ₩548,510 | ₩535,365 | ₩540,658 | -0.45% | 27.7만 |
|---|
| 2026.03.06 | ₩548,832 | ₩552,276 | ₩539,733 | ₩546,567 | -0.41% | 29.2만 |
|---|
| 2026.03.05 | ₩545,549 | ₩556,859 | ₩544,450 | ₩552,303 | +1.24% | 23.3만 |
|---|
| 2026.03.04 | ₩563,559 | ₩569,066 | ₩550,735 | ₩550,735 | -2.28% | 34.5만 |
|---|
| 2026.03.03 | ₩556,215 | ₩569,308 | ₩534,105 | ₩568,383 | +2.19% | 27.3만 |
|---|
| 2026.03.02 | ₩549,127 | ₩568,704 | ₩544,021 | ₩564,684 | +2.83% | 37.8만 |
|---|
| 2026.02.27 | ₩528,169 | ₩550,829 | ₩524,712 | ₩549,422 | +4.02% | 40.8만 |
|---|
| 2026.02.26 | ₩537,308 | ₩549,944 | ₩515,908 | ₩531,492 | -1.08% | 82.2만 |
|---|
| 2026.02.25 | ₩628,188 | ₩631,712 | ₩613,126 | ₩625,253 | -0.47% | 25.1만 |
|---|
| 2026.02.24 | ₩638,252 | ₩643,076 | ₩623,337 | ₩627,558 | -1.68% | 15.7만 |
|---|
| 2026.02.23 | ₩637,180 | ₩644,094 | ₩634,513 | ₩641,253 | +0.64% | 14.3만 |
|---|
| 2026.02.20 | ₩633,575 | ₩640,034 | ₩631,015 | ₩637,059 | +0.55% | 12.5만 |
|---|
| 2026.02.19 | ₩626,486 | ₩635,196 | ₩626,245 | ₩632,637 | +0.98% | 15.8만 |
|---|
| 2026.02.18 | ₩631,793 | ₩632,650 | ₩618,928 | ₩626,660 | -0.81% | 18.3만 |
|---|
| 2026.02.17 | ₩638,788 | ₩645,059 | ₩631,297 | ₩633,910 | -0.76% | 16.3만 |
|---|
| 2026.02.13 | ₩625,280 | ₩636,174 | ₩622,252 | ₩634,124 | +1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩624,825 | ₩630,868 | ₩619,840 | ₩621,702 | -0.50% | 17.7만 |
|---|
| 2026.02.11 | ₩603,813 | ₩625,588 | ₩603,679 | ₩620,282 | +2.73% | 17.9만 |
|---|
| 2026.02.10 | ₩601,964 | ₩609,629 | ₩601,803 | ₩605,689 | +0.62% | 17.1만 |
|---|
| 2026.02.09 | ₩601,508 | ₩603,599 | ₩594,071 | ₩600,557 | -0.16% | 13.6만 |
|---|
| 2026.02.06 | ₩611,317 | ₩614,975 | ₩597,662 | ₩599,981 | -1.85% | 12.9만 |
|---|
| 2026.02.05 | ₩597,997 | ₩611,049 | ₩595,666 | ₩607,565 | +1.60% | 18.7만 |
|---|
| 2026.02.04 | ₩581,823 | ₩603,491 | ₩580,644 | ₩594,647 | +2.20% | 25.2만 |
|---|
| 2026.02.03 | ₩581,046 | ₩588,269 | ₩570,567 | ₩580,376 | -0.12% | 14.1만 |
|---|
| 2026.02.02 | ₩573,957 | ₩586,781 | ₩566,132 | ₩583,270 | +1.62% | 18.6만 |
|---|
| 2026.01.30 | ₩576,209 | ₩579,398 | ₩564,242 | ₩572,376 | -0.67% | 31.6만 |
|---|
| 2026.01.29 | ₩578,420 | ₩588,028 | ₩572,470 | ₩576,209 | -0.38% | 17.1만 |
|---|
| 2026.01.28 | ₩584,262 | ₩589,569 | ₩574,614 | ₩579,639 | -0.79% | 14만 |
|---|
| 2026.01.27 | ₩597,260 | ₩604,336 | ₩583,123 | ₩585,214 | -2.02% | 18만 |
|---|
| 2026.01.26 | ₩600,141 | ₩608,329 | ₩599,780 | ₩600,369 | +0.04% | 14.5만 |
|---|
| 2026.01.23 | ₩595,960 | ₩602,875 | ₩586,862 | ₩598,681 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩601,240 | ₩601,240 | ₩573,328 | ₩595,960 | -0.88% | 21만 |
|---|
| 2026.01.21 | ₩601,026 | ₩609,186 | ₩590,319 | ₩607,739 | +1.12% | 12.6만 |
|---|
| 2026.01.20 | ₩601,964 | ₩608,811 | ₩596,965 | ₩602,460 | +0.08% | 9.9만 |
|---|
| 2026.01.16 | ₩610,781 | ₩612,108 | ₩597,957 | ₩605,555 | -0.86% | 19만 |
|---|
| 2026.01.15 | ₩605,099 | ₩615,806 | ₩599,431 | ₩614,975 | +1.63% | 17.3만 |
|---|
| 2026.01.14 | ₩599,498 | ₩609,655 | ₩599,498 | ₩605,448 | +0.99% | 12.1만 |
|---|
| 2026.01.13 | ₩599,431 | ₩605,555 | ₩596,751 | ₩600,919 | +0.25% | 11.2만 |
|---|
| 2026.01.12 | ₩595,103 | ₩606,212 | ₩588,095 | ₩597,850 | +0.46% | 12만 |
|---|
| 2026.01.09 | ₩600,463 | ₩604,604 | ₩595,049 | ₩595,505 | -0.83% | 13.1만 |
|---|
| 2026.01.08 | ₩588,443 | ₩602,460 | ₩587,974 | ₩601,910 | +2.29% | 21.8만 |
|---|
| 2026.01.07 | ₩590,145 | ₩594,687 | ₩583,257 | ₩588,644 | -0.25% | 10.5만 |
|---|
| 2026.01.06 | ₩584,316 | ₩594,687 | ₩577,830 | ₩591,069 | +1.16% | 16.3만 |
|---|
| 2026.01.05 | ₩566,641 | ₩591,217 | ₩565,194 | ₩586,889 | +3.57% | 19.7만 |
|---|
| 2026.01.02 | ₩573,060 | ₩579,036 | ₩564,604 | ₩567,887 | -0.90% | 11.6만 |
|---|
| 2025.12.31 | ₩573,783 | ₩576,209 | ₩571,532 | ₩573,341 | -0.08% | 8.8만 |
|---|
| 2025.12.30 | ₩579,652 | ₩593,173 | ₩575,070 | ₩577,307 | -0.40% | 7.9만 |
|---|
| 2025.12.29 | ₩579,451 | ₩583,927 | ₩576,289 | ₩582,145 | +0.46% | 10.3만 |
|---|
| 2025.12.26 | ₩582,855 | ₩584,530 | ₩576,704 | ₩579,130 | -0.64% | 8.6만 |
|---|
| 2025.12.24 | ₩579,760 | ₩584,168 | ₩577,106 | ₩583,284 | +0.61% | 6만 |
|---|
| 2025.12.23 | ₩582,333 | ₩586,768 | ₩577,120 | ₩579,773 | -0.44% | 10.1만 |
|---|
| 2025.12.22 | ₩581,153 | ₩592,945 | ₩576,276 | ₩583,900 | +0.47% | 19.5만 |
|---|
| 2025.12.19 | ₩575,096 | ₩583,740 | ₩575,096 | ₩583,351 | +1.44% | 28만 |
|---|
| 2025.12.18 | ₩574,735 | ₩579,693 | ₩570,179 | ₩576,530 | +0.31% | 14.9만 |
|---|
| 2025.12.17 | ₩575,043 | ₩583,391 | ₩574,574 | ₩577,870 | +0.49% | 10.8만 |
|---|
| 2025.12.16 | ₩576,798 | ₩579,398 | ₩571,050 | ₩575,043 | -0.30% | 14만 |
|---|
| 2025.12.15 | ₩578,353 | ₩584,262 | ₩571,157 | ₩576,798 | -0.27% | 14.6만 |
|---|
| 2025.12.12 | ₩577,374 | ₩579,719 | ₩571,572 | ₩576,289 | -0.19% | 13.7만 |
|---|
| 2025.12.11 | ₩573,716 | ₩580,912 | ₩572,189 | ₩575,083 | +0.24% | 12.3만 |
|---|
| 2025.12.10 | ₩563,452 | ₩572,014 | ₩562,527 | ₩570,098 | +1.18% | 15.8만 |
|---|
| 2025.12.09 | ₩554,942 | ₩566,708 | ₩550,065 | ₩563,452 | +1.53% | 20.6만 |
|---|
| 2025.12.08 | ₩561,844 | ₩564,162 | ₩550,440 | ₩552,758 | -1.62% | 17.5만 |
|---|
| 2025.12.05 | ₩568,222 | ₩572,725 | ₩562,835 | ₩565,448 | -0.49% | 15.8만 |
|---|
| 2025.12.04 | ₩573,689 | ₩576,209 | ₩564,550 | ₩568,570 | -0.89% | 12.7만 |
|---|
| 2025.12.03 | ₩580,135 | ₩585,535 | ₩577,133 | ₩577,321 | -0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩586,058 | ₩591,458 | ₩575,284 | ₩575,592 | -1.79% | 14.6만 |
|---|
| 2025.12.01 | ₩588,430 | ₩595,786 | ₩585,575 | ₩586,567 | -0.32% | 16.7만 |
|---|
| 2025.11.28 | ₩590,225 | ₩596,403 | ₩588,510 | ₩588,523 | -0.29% | 7.1만 |
|---|
| 2025.11.26 | ₩587,599 | ₩594,969 | ₩587,545 | ₩591,431 | +0.65% | 13.5만 |
|---|
| 2025.11.25 | ₩590,252 | ₩595,170 | ₩588,684 | ₩590,547 | +0.05% | 14.7만 |
|---|
| 2025.11.24 | ₩590,708 | ₩596,751 | ₩584,410 | ₩584,825 | -1.00% | 14.6만 |
|---|
| 2025.11.21 | ₩576,999 | ₩597,234 | ₩572,470 | ₩591,940 | +2.59% | 13만 |
|---|
| 2025.11.20 | ₩576,101 | ₩583,204 | ₩574,400 | ₩575,311 | -0.14% | 13.7만 |
|---|
| 2025.11.19 | ₩586,245 | ₩599,083 | ₩574,292 | ₩575,941 | -1.76% | 13만 |
|---|
| 2025.11.18 | ₩579,049 | ₩588,577 | ₩573,998 | ₩583,351 | +0.74% | 16.2만 |
|---|
| 2025.11.17 | ₩582,185 | ₩589,488 | ₩578,808 | ₩579,398 | -0.48% | 12.8만 |
|---|
| 2025.11.14 | ₩596,577 | ₩598,212 | ₩582,708 | ₩583,659 | -2.17% | 12.8만 |
|---|
| 2025.11.13 | ₩597,167 | ₩608,262 | ₩596,282 | ₩597,662 | +0.08% | 12.1만 |
|---|
| 2025.11.12 | ₩597,193 | ₩609,897 | ₩597,193 | ₩599,726 | +0.42% | 12.5만 |
|---|
| 2025.11.11 | ₩587,183 | ₩601,682 | ₩585,254 | ₩597,019 | +1.68% | 14.3만 |
|---|
| 2025.11.10 | ₩582,909 | ₩588,617 | ₩564,926 | ₩584,235 | +0.23% | 20.3만 |
|---|
| 2025.11.07 | ₩579,277 | ₩589,595 | ₩577,173 | ₩582,386 | +0.54% | 14.4만 |
|---|
| 2025.11.06 | ₩585,334 | ₩595,800 | ₩574,185 | ₩576,999 | -1.42% | 20.4만 |
|---|
| 2025.11.05 | ₩588,336 | ₩594,366 | ₩584,101 | ₩588,269 | -0.01% | 16.9만 |
|---|
| 2025.11.04 | ₩590,842 | ₩603,009 | ₩586,634 | ₩588,389 | -0.42% | 14.1만 |
|---|
| 2025.11.03 | ₩577,508 | ₩592,999 | ₩566,895 | ₩590,520 | +2.25% | 23만 |
|---|
| 2025.10.31 | ₩604,818 | ₩615,592 | ₩576,597 | ₩577,951 | -4.44% | 30.1만 |
|---|
| 2025.10.30 | ₩618,446 | ₩646,653 | ₩608,007 | ₩608,959 | -1.53% | 34.1만 |
|---|
| 2025.10.29 | ₩578,580 | ₩638,989 | ₩575,565 | ₩623,833 | +7.82% | 42.7만 |
|---|
| 2025.10.28 | ₩584,892 | ₩590,882 | ₩579,545 | ₩588,188 | +0.56% | 23만 |
|---|
| 2025.10.27 | ₩586,433 | ₩587,116 | ₩580,537 | ₩585,294 | -0.19% | 18.2만 |
|---|
| 2025.10.24 | ₩584,383 | ₩588,389 | ₩579,773 | ₩585,080 | +0.12% | 16.9만 |
|---|
| 2025.10.23 | ₩588,068 | ₩588,269 | ₩580,590 | ₩583,431 | -0.79% | 23.9만 |
|---|
| 2025.10.22 | ₩590,721 | ₩596,389 | ₩583,378 | ₩588,671 | -0.35% | 15.3만 |
|---|
| 2025.10.21 | ₩598,118 | ₩599,766 | ₩589,595 | ₩590,949 | -1.20% | 15.7만 |
|---|
| 2025.10.20 | ₩592,249 | ₩597,354 | ₩585,053 | ₩596,242 | +0.67% | 15.6만 |
|---|
| 2025.10.17 | ₩583,699 | ₩590,641 | ₩578,674 | ₩590,359 | +1.14% | 14.7만 |
|---|
| 2025.10.16 | ₩581,716 | ₩586,232 | ₩575,900 | ₩577,441 | -0.73% | 26.4만 |
|---|
| 2025.10.15 | ₩583,123 | ₩589,100 | ₩579,277 | ₩584,637 | +0.26% | 12.3만 |
|---|
| 2025.10.14 | ₩574,962 | ₩586,661 | ₩574,962 | ₩585,763 | +1.88% | 13.4만 |
|---|
| 2025.10.13 | ₩571,840 | ₩578,098 | ₩571,746 | ₩575,753 | +0.68% | 13.5만 |
|---|
| 2025.10.10 | ₩579,116 | ₩579,116 | ₩571,974 | ₩576,235 | -0.50% | 18.1만 |
|---|