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 | ₩667,398 | ₩673,433 | ₩661,739 | ₩670,309 | +0.44% | 13.5만 |
| 2026.10.08 | ₩664,716 | ₩670,188 | ₩662,664 | ₩668,203 | +0.52% | 13.6만 |
| 2026.10.07 | ₩681,708 | ₩690,224 | ₩669,906 | ₩672,495 | -1.35% | 13.9만 |
| 2026.10.06 | ₩689,017 | ₩694,663 | ₩679,026 | ₩683,746 | -0.76% | 12.9만 |
| 2026.10.05 | ₩678,261 | ₩689,942 | ₩671,851 | ₩685,704 | +1.10% | 13.9만 |
| 2026.10.02 | ₩674,412 | ₩685,061 | ₩670,067 | ₩680,608 | +0.92% | 15.9만 |
| 2026.10.01 | ₩677,135 | ₩681,748 | ₩666,916 | ₩674,439 | -0.40% | 20.2만 |
| 2026.09.30 | ₩686,858 | ₩689,996 | ₩675,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩677,349 |
| -1.38% |
| 15.6만 |
| 2026.09.29 | ₩685,758 | ₩693,107 | ₩680,568 | ₩686,710 | +0.14% | 11.8만 |
|---|
| 2026.09.28 | ₩686,844 | ₩696,098 | ₩682,767 | ₩689,728 | +0.42% | 21.6만 |
|---|
| 2026.09.25 | ₩674,734 | ₩690,009 | ₩668,927 | ₩686,858 | +1.80% | 23.3만 |
|---|
| 2026.09.24 | ₩669,464 | ₩672,508 | ₩659,660 | ₩664,716 | -0.71% | 14.6만 |
|---|
| 2026.09.23 | ₩663,804 | ₩677,551 | ₩662,477 | ₩667,988 | +0.63% | 13.9만 |
|---|
| 2026.09.22 | ₩671,288 | ₩678,315 | ₩664,341 | ₩666,017 | -0.79% | 13.2만 |
|---|
| 2026.09.21 | ₩680,997 | ₩683,411 | ₩666,486 | ₩670,040 | -1.61% | 15.9만 |
|---|
| 2026.09.18 | ₩676,585 | ₩686,978 | ₩668,176 | ₩675,995 | -0.09% | 41.6만 |
|---|
| 2026.09.17 | ₩682,700 | ₩693,188 | ₩671,247 | ₩678,556 | -0.61% | 14.5만 |
|---|
| 2026.09.16 | ₩679,602 | ₩688,708 | ₩671,811 | ₩683,840 | +0.62% | 14.1만 |
|---|
| 2026.09.15 | ₩686,040 | ₩686,040 | ₩669,450 | ₩679,227 | -0.99% | 17.6만 |
|---|
| 2026.09.14 | ₩691,753 | ₩699,384 | ₩684,497 | ₩689,714 | -0.29% | 13만 |
|---|
| 2026.09.11 | ₩693,402 | ₩706,049 | ₩684,068 | ₩691,967 | -0.21% | 8.2만 |
|---|
| 2026.09.10 | ₩697,667 | ₩711,024 | ₩682,660 | ₩689,862 | -1.12% | 9.1만 |
|---|
| 2026.09.09 | ₩694,381 | ₩696,165 | ₩685,423 | ₩695,454 | +0.15% | 10.6만 |
|---|
| 2026.09.08 | ₩690,667 | ₩704,426 | ₩687,797 | ₩696,044 | +0.78% | 13.2만 |
|---|
| 2026.09.04 | ₩696,862 | ₩704,922 | ₩696,339 | ₩697,157 | +0.04% | 8.4만 |
|---|
| 2026.09.03 | ₩708,476 | ₩715,732 | ₩693,282 | ₩703,340 | -0.72% | 13.6만 |
|---|
| 2026.09.02 | ₩691,444 | ₩707,457 | ₩682,633 | ₩702,723 | +1.63% | 13만 |
|---|
| 2026.09.01 | ₩699,679 | ₩716,375 | ₩690,237 | ₩690,894 | -1.26% | 14.2만 |
|---|
| 2026.08.31 | ₩700,497 | ₩702,334 | ₩693,738 | ₩695,642 | -0.69% | 9.7만 |
|---|
| 2026.08.28 | ₩699,531 | ₩706,465 | ₩693,858 | ₩701,905 | +0.34% | 15.1만 |
|---|
| 2026.08.27 | ₩729,156 | ₩731,972 | ₩673,018 | ₩697,734 | -4.31% | 36.4만 |
|---|
| 2026.08.26 | ₩730,309 | ₩739,429 | ₩726,420 | ₩735,674 | +0.73% | 12.9만 |
|---|
| 2026.08.25 | ₩724,972 | ₩732,992 | ₩721,928 | ₩729,532 | +0.63% | 15.6만 |
|---|
| 2026.08.24 | ₩726,595 | ₩730,900 | ₩723,537 | ₩725,991 | -0.08% | 12.5만 |
|---|
| 2026.08.21 | ₩717,676 | ₩728,807 | ₩711,118 | ₩724,958 | +1.01% | 11.8만 |
|---|
| 2026.08.20 | ₩711,749 | ₩729,666 | ₩709,187 | ₩717,328 | +0.78% | 11.6만 |
|---|
| 2026.08.19 | ₩712,406 | ₩719,795 | ₩709,482 | ₩718,427 | +0.85% | 13.1만 |
|---|
| 2026.08.18 | ₩714,793 | ₩722,813 | ₩706,036 | ₩709,750 | -0.71% | 11.5만 |
|---|
| 2026.08.17 | ₩709,026 | ₩711,829 | ₩698,284 | ₩704,051 | -0.70% | 15.2만 |
|---|
| 2026.08.14 | ₩717,851 | ₩723,188 | ₩704,078 | ₩714,645 | -0.45% | 16.9만 |
|---|
| 2026.08.13 | ₩725,562 | ₩731,288 | ₩710,179 | ₩720,399 | -0.71% | 23.4만 |
|---|
| 2026.08.12 | ₩711,534 | ₩729,786 | ₩707,189 | ₩725,562 | +1.97% | 13.1만 |
|---|
| 2026.08.11 | ₩733,059 | ₩742,178 | ₩718,910 | ₩720,358 | -1.73% | 15.2만 |
|---|
| 2026.08.10 | ₩740,059 | ₩746,993 | ₩731,516 | ₩736,908 | -0.43% | 11.8만 |
|---|
| 2026.08.07 | ₩738,007 | ₩741,628 | ₩730,779 | ₩741,253 | +0.44% | 15.4만 |
|---|
| 2026.08.06 | ₩739,939 | ₩739,939 | ₩726,139 | ₩736,814 | -0.42% | 12.8만 |
|---|
| 2026.08.05 | ₩737,538 | ₩737,538 | ₩717,877 | ₩732,925 | -0.63% | 18.6만 |
|---|
| 2026.08.04 | ₩713,666 | ₩728,888 | ₩712,138 | ₩723,818 | +1.42% | 24.8만 |
|---|
| 2026.08.03 | ₩719,715 | ₩728,767 | ₩711,387 | ₩724,958 | +0.73% | 19만 |
|---|
| 2026.07.31 | ₩713,787 | ₩718,749 | ₩700,711 | ₩713,800 | +0.00% | 22.2만 |
|---|
| 2026.07.30 | ₩723,966 | ₩727,869 | ₩713,224 | ₩717,207 | -0.93% | 16.4만 |
|---|
| 2026.07.29 | ₩701,315 | ₩739,858 | ₩701,315 | ₩723,336 | +3.14% | 28.6만 |
|---|
| 2026.07.28 | ₩692,142 | ₩697,385 | ₩685,369 | ₩694,194 | +0.30% | 19.8만 |
|---|
| 2026.07.27 | ₩684,940 | ₩691,874 | ₩678,409 | ₩683,076 | -0.27% | 16.4만 |
|---|
| 2026.07.24 | ₩677,135 | ₩686,335 | ₩672,884 | ₩685,476 | +1.23% | 11.4만 |
|---|
| 2026.07.23 | ₩671,060 | ₩677,899 | ₩664,850 | ₩674,587 | +0.53% | 11.1만 |
|---|
| 2026.07.22 | ₩678,838 | ₩683,746 | ₩670,952 | ₩675,271 | -0.53% | 21만 |
|---|
| 2026.07.21 | ₩683,881 | ₩688,816 | ₩662,208 | ₩676,049 | -1.15% | 26.3만 |
|---|
| 2026.07.20 | ₩680,756 | ₩694,341 | ₩675,874 | ₩688,896 | +1.20% | 13.8만 |
|---|
| 2026.07.17 | ₩674,104 | ₩686,442 | ₩673,500 | ₩684,001 | +1.47% | 18만 |
|---|
| 2026.07.16 | ₩658,373 | ₩676,893 | ₩654,001 | ₩672,575 | +2.16% | 12.5만 |
|---|
| 2026.07.15 | ₩654,591 | ₩666,862 | ₩645,485 | ₩660,693 | +0.93% | 12.4만 |
|---|
| 2026.07.14 | ₩653,639 | ₩660,344 | ₩645,820 | ₩659,674 | +0.92% | 16.6만 |
|---|
| 2026.07.13 | ₩657,702 | ₩665,387 | ₩654,122 | ₩660,183 | +0.38% | 14.6만 |
|---|
| 2026.07.10 | ₩658,869 | ₩661,793 | ₩647,215 | ₩655,248 | -0.55% | 14.3만 |
|---|
| 2026.07.09 | ₩642,628 | ₩658,735 | ₩633,562 | ₩657,756 | +2.35% | 13.2만 |
|---|
| 2026.07.08 | ₩647,590 | ₩650,407 | ₩640,496 | ₩643,406 | -0.65% | 15.9만 |
|---|
| 2026.07.07 | ₩651,037 | ₩654,162 | ₩642,467 | ₩650,930 | -0.02% | 16.5만 |
|---|
| 2026.07.06 | ₩652,284 | ₩655,154 | ₩643,151 | ₩644,399 | -1.21% | 14만 |
|---|
| 2026.07.02 | ₩647,738 | ₩660,224 | ₩643,339 | ₩656,683 | +1.38% | 17.4만 |
|---|
| 2026.07.01 | ₩629,995 | ₩649,066 | ₩628,815 | ₩644,895 | +2.37% | 21.1만 |
|---|
| 2026.06.30 | ₩615,699 | ₩625,757 | ₩613,352 | ₩624,604 | +1.45% | 20.1만 |
|---|
| 2026.06.29 | ₩617,751 | ₩623,612 | ₩611,904 | ₩616,772 | -0.16% | 11.7만 |
|---|
| 2026.06.26 | ₩613,325 | ₩621,305 | ₩606,888 | ₩621,305 | +1.30% | 23.1만 |
|---|
| 2026.06.25 | ₩602,851 | ₩613,835 | ₩602,851 | ₩607,719 | +0.81% | 17.5만 |
|---|
| 2026.06.24 | ₩597,836 | ₩603,964 | ₩591,036 | ₩599,861 | +0.34% | 21.5만 |
|---|
| 2026.06.23 | ₩590,084 | ₩599,150 | ₩575,305 | ₩595,596 | +0.93% | 25.3만 |
|---|
| 2026.06.22 | ₩584,666 | ₩588,327 | ₩574,152 | ₩584,813 | +0.03% | 20.5만 |
|---|
| 2026.06.18 | ₩585,256 | ₩602,154 | ₩583,204 | ₩585,082 | -0.03% | 54.1만 |
|---|
| 2026.06.17 | ₩576,177 | ₩586,584 | ₩568,640 | ₩584,760 | +1.49% | 26.7만 |
|---|
| 2026.06.16 | ₩572,100 | ₩584,317 | ₩572,100 | ₩581,863 | +1.71% | 22.5만 |
|---|
| 2026.06.15 | ₩560,338 | ₩568,935 | ₩551,219 | ₩567,942 | +1.36% | 31.1만 |
|---|
| 2026.06.12 | ₩563,624 | ₩566,803 | ₩557,401 | ₩562,337 | -0.23% | 15.5만 |
|---|
| 2026.06.11 | ₩582,627 | ₩583,365 | ₩562,337 | ₩564,429 | -3.12% | 26.5만 |
|---|
| 2026.06.10 | ₩603,495 | ₩603,495 | ₩578,792 | ₩582,601 | -3.46% | 22.5만 |
|---|
| 2026.06.09 | ₩591,117 | ₩602,436 | ₩590,419 | ₩598,479 | +1.25% | 16.1만 |
|---|
| 2026.06.08 | ₩581,716 | ₩594,308 | ₩571,912 | ₩588,917 | +1.24% | 18.7만 |
|---|
| 2026.06.05 | ₩582,627 | ₩594,322 | ₩573,521 | ₩592,216 | +1.65% | 21.9만 |
|---|
| 2026.06.04 | ₩580,951 | ₩588,917 | ₩576,190 | ₩579,811 | -0.20% | 21.7만 |
|---|
| 2026.06.03 | ₩559,520 | ₩579,892 | ₩557,361 | ₩572,462 | +2.31% | 26.7만 |
|---|
| 2026.06.02 | ₩566,642 | ₩567,030 | ₩558,421 | ₩559,520 | -1.26% | 16.9만 |
|---|
| 2026.06.01 | ₩572,006 | ₩580,696 | ₩560,969 | ₩567,071 | -0.86% | 18.1만 |
|---|
| 2026.05.29 | ₩590,071 | ₩593,504 | ₩571,121 | ₩571,858 | -3.09% | 25.7만 |
|---|
| 2026.05.28 | ₩582,051 | ₩593,638 | ₩579,945 | ₩589,936 | +1.35% | 20.9만 |
|---|
| 2026.05.27 | ₩587,013 | ₩598,305 | ₩584,036 | ₩589,293 | +0.39% | 20.4만 |
|---|
| 2026.05.26 | ₩584,988 | ₩590,674 | ₩575,466 | ₩586,503 | +0.26% | 13.1만 |
|---|
| 2026.05.22 | ₩592,686 | ₩597,406 | ₩586,624 | ₩589,226 | -0.58% | 16.2만 |
|---|
| 2026.05.21 | ₩586,490 | ₩593,249 | ₩578,215 | ₩592,163 | +0.97% | 22만 |
|---|
| 2026.05.20 | ₩586,959 | ₩593,490 | ₩581,769 | ₩592,243 | +0.90% | 17.9만 |
|---|
| 2026.05.19 | ₩597,219 | ₩597,393 | ₩582,708 | ₩590,151 | -1.18% | 17.2만 |
|---|
| 2026.05.18 | ₩582,976 | ₩599,257 | ₩582,976 | ₩592,257 | +1.59% | 23.5만 |
|---|
| 2026.05.15 | ₩574,728 | ₩583,714 | ₩566,360 | ₩582,748 | +1.40% | 26.9만 |
|---|
| 2026.05.14 | ₩571,161 | ₩577,840 | ₩564,509 | ₩571,590 | +0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩561,760 | ₩569,444 | ₩542,153 | ₩568,680 | +1.23% | 32.4만 |
|---|
| 2026.05.12 | ₩569,284 | ₩569,284 | ₩553,539 | ₩562,793 | -1.14% | 24.9만 |
|---|
| 2026.05.11 | ₩570,182 | ₩574,085 | ₩556,194 | ₩565,180 | -0.88% | 17만 |
|---|
| 2026.05.08 | ₩571,617 | ₩571,617 | ₩560,835 | ₩568,975 | -0.46% | 15.2만 |
|---|
| 2026.05.07 | ₩567,540 | ₩576,016 | ₩563,584 | ₩571,067 | +0.62% | 21.9만 |
|---|
| 2026.05.06 | ₩576,297 | ₩579,060 | ₩565,810 | ₩569,377 | -1.20% | 21.7만 |
|---|
| 2026.05.05 | ₩569,444 | ₩576,123 | ₩562,390 | ₩573,387 | +0.69% | 23.6만 |
|---|
| 2026.05.04 | ₩564,737 | ₩579,530 | ₩562,685 | ₩571,201 | +1.14% | 22.5만 |
|---|
| 2026.05.01 | ₩571,188 | ₩574,970 | ₩560,204 | ₩566,159 | -0.88% | 23.6만 |
|---|
| 2026.04.30 | ₩566,306 | ₩571,081 | ₩561,478 | ₩569,941 | +0.64% | 26.8만 |
|---|
| 2026.04.29 | ₩565,596 | ₩569,337 | ₩559,869 | ₩568,546 | +0.52% | 26.3만 |
|---|
| 2026.04.28 | ₩571,376 | ₩578,202 | ₩561,639 | ₩564,737 | -1.16% | 49만 |
|---|
| 2026.04.27 | ₩564,590 | ₩570,772 | ₩547,772 | ₩566,910 | +0.41% | 35.1만 |
|---|
| 2026.04.24 | ₩596,119 | ₩608,336 | ₩557,012 | ₩564,751 | -5.26% | 60.7만 |
|---|
| 2026.04.23 | ₩501,773 | ₩515,720 | ₩498,688 | ₩513,601 | +2.36% | 25.9만 |
|---|
| 2026.04.22 | ₩500,713 | ₩505,943 | ₩497,548 | ₩500,431 | -0.06% | 25만 |
|---|
| 2026.04.21 | ₩519,864 | ₩521,514 | ₩499,989 | ₩501,290 | -3.57% | 34.1만 |
|---|
| 2026.04.20 | ₩514,433 | ₩520,199 | ₩512,488 | ₩517,356 | +0.57% | 19.7만 |
|---|
| 2026.04.17 | ₩510,664 | ₩520,548 | ₩510,289 | ₩515,800 | +1.01% | 24.3만 |
|---|
| 2026.04.16 | ₩506,989 | ₩515,371 | ₩504,280 | ₩513,480 | +1.28% | 15.5만 |
|---|
| 2026.04.15 | ₩502,363 | ₩506,936 | ₩500,163 | ₩506,413 | +0.81% | 21.9만 |
|---|
| 2026.04.14 | ₩516,806 | ₩519,408 | ₩504,790 | ₩504,803 | -2.32% | 18.7만 |
|---|
| 2026.04.13 | ₩516,900 | ₩522,841 | ₩512,729 | ₩519,837 | +0.57% | 24.3만 |
|---|
| 2026.04.10 | ₩525,497 | ₩526,797 | ₩514,728 | ₩517,450 | -1.53% | 12.8만 |
|---|
| 2026.04.09 | ₩526,717 | ₩529,453 | ₩518,469 | ₩524,169 | -0.48% | 20.5만 |
|---|
| 2026.04.08 | ₩523,458 | ₩533,758 | ₩523,029 | ₩530,070 | +1.26% | 39.4만 |
|---|
| 2026.04.07 | ₩521,058 | ₩528,407 | ₩514,714 | ₩521,621 | +0.11% | 17.1만 |
|---|
| 2026.04.06 | ₩507,606 | ₩519,582 | ₩507,606 | ₩518,147 | +2.08% | 16.7만 |
|---|
| 2026.04.02 | ₩508,719 | ₩510,852 | ₩498,554 | ₩510,423 | +0.33% | 21.1만 |
|---|
| 2026.04.01 | ₩507,928 | ₩510,503 | ₩498,245 | ₩506,359 | -0.31% | 17.7만 |
|---|
| 2026.03.31 | ₩506,601 | ₩516,940 | ₩502,953 | ₩506,587 | -0.00% | 26.4만 |
|---|
| 2026.03.30 | ₩498,876 | ₩502,349 | ₩492,586 | ₩501,692 | +0.56% | 34.2만 |
|---|
| 2026.03.27 | ₩499,654 | ₩500,820 | ₩489,783 | ₩494,316 | -1.07% | 28.9만 |
|---|
| 2026.03.26 | ₩501,115 | ₩508,559 | ₩496,515 | ₩498,822 | -0.46% | 29.5만 |
|---|
| 2026.03.25 | ₩503,784 | ₩504,213 | ₩494,115 | ₩501,598 | -0.43% | 39.8만 |
|---|
| 2026.03.24 | ₩497,548 | ₩503,436 | ₩494,182 | ₩501,424 | +0.78% | 27.6만 |
|---|
| 2026.03.23 | ₩506,922 | ₩514,754 | ₩500,525 | ₩500,794 | -1.21% | 30.2만 |
|---|
| 2026.03.20 | ₩514,942 | ₩518,308 | ₩505,742 | ₩506,922 | -1.56% | 52.4만 |
|---|
| 2026.03.19 | ₩515,264 | ₩520,722 | ₩504,495 | ₩516,095 | +0.16% | 33.3만 |
|---|
| 2026.03.18 | ₩531,424 | ₩536,534 | ₩513,561 | ₩513,923 | -3.29% | 30.3만 |
|---|
| 2026.03.17 | ₩534,898 | ₩540,919 | ₩534,898 | ₩535,555 | +0.12% | 25.7만 |
|---|
| 2026.03.16 | ₩542,207 | ₩544,715 | ₩533,060 | ₩534,200 | -1.48% | 24.6만 |
|---|
| 2026.03.13 | ₩541,402 | ₩548,161 | ₩535,609 | ₩538,948 | -0.45% | 29.8만 |
|---|
| 2026.03.12 | ₩542,006 | ₩548,094 | ₩533,878 | ₩535,836 | -1.14% | 25.6만 |
|---|
| 2026.03.11 | ₩534,978 | ₩542,515 | ₩534,227 | ₩540,088 | +0.96% | 25.3만 |
|---|
| 2026.03.10 | ₩540,329 | ₩544,688 | ₩533,449 | ₩537,459 | -0.53% | 19.9만 |
|---|
| 2026.03.09 | ₩543,534 | ₩548,952 | ₩535,796 | ₩541,094 | -0.45% | 27.7만 |
|---|
| 2026.03.06 | ₩549,274 | ₩552,721 | ₩540,168 | ₩547,008 | -0.41% | 29.2만 |
|---|
| 2026.03.05 | ₩545,989 | ₩557,308 | ₩544,889 | ₩552,748 | +1.24% | 23.3만 |
|---|
| 2026.03.04 | ₩564,013 | ₩569,525 | ₩551,179 | ₩551,179 | -2.28% | 34.5만 |
|---|
| 2026.03.03 | ₩556,664 | ₩569,766 | ₩534,536 | ₩568,841 | +2.19% | 27.3만 |
|---|
| 2026.03.02 | ₩549,569 | ₩569,163 | ₩544,460 | ₩565,140 | +2.83% | 37.8만 |
|---|
| 2026.02.27 | ₩528,595 | ₩551,273 | ₩525,135 | ₩549,864 | +4.02% | 40.8만 |
|---|
| 2026.02.26 | ₩537,741 | ₩550,387 | ₩516,323 | ₩531,920 | -1.08% | 82.2만 |
|---|
| 2026.02.25 | ₩628,694 | ₩632,221 | ₩613,620 | ₩625,757 | -0.47% | 25.1만 |
|---|
| 2026.02.24 | ₩638,766 | ₩643,594 | ₩623,840 | ₩628,064 | -1.68% | 15.7만 |
|---|
| 2026.02.23 | ₩637,693 | ₩644,613 | ₩635,024 | ₩641,770 | +0.64% | 14.3만 |
|---|
| 2026.02.20 | ₩634,085 | ₩640,550 | ₩631,524 | ₩637,572 | +0.55% | 12.5만 |
|---|
| 2026.02.19 | ₩626,991 | ₩635,708 | ₩626,750 | ₩633,147 | +0.98% | 15.8만 |
|---|
| 2026.02.18 | ₩632,302 | ₩633,160 | ₩619,427 | ₩627,165 | -0.81% | 18.3만 |
|---|
| 2026.02.17 | ₩639,302 | ₩645,579 | ₩631,806 | ₩634,421 | -0.76% | 16.3만 |
|---|
| 2026.02.13 | ₩625,784 | ₩636,687 | ₩622,753 | ₩634,635 | +1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩625,328 | ₩631,376 | ₩620,339 | ₩622,203 | -0.50% | 17.7만 |
|---|
| 2026.02.11 | ₩604,300 | ₩626,093 | ₩604,166 | ₩620,782 | +2.73% | 17.9만 |
|---|
| 2026.02.10 | ₩602,449 | ₩610,120 | ₩602,288 | ₩606,177 | +0.62% | 17.1만 |
|---|
| 2026.02.09 | ₩601,993 | ₩604,085 | ₩594,550 | ₩601,041 | -0.16% | 13.6만 |
|---|
| 2026.02.06 | ₩611,810 | ₩615,471 | ₩598,144 | ₩600,464 | -1.85% | 12.9만 |
|---|
| 2026.02.05 | ₩598,479 | ₩611,542 | ₩596,146 | ₩608,055 | +1.60% | 18.7만 |
|---|
| 2026.02.04 | ₩582,292 | ₩603,978 | ₩581,112 | ₩595,127 | +2.20% | 25.2만 |
|---|
| 2026.02.03 | ₩581,514 | ₩588,743 | ₩571,027 | ₩580,844 | -0.12% | 14.1만 |
|---|
| 2026.02.02 | ₩574,420 | ₩587,254 | ₩566,588 | ₩583,741 | +1.62% | 18.6만 |
|---|
| 2026.01.30 | ₩576,673 | ₩579,865 | ₩564,697 | ₩572,837 | -0.67% | 31.6만 |
|---|
| 2026.01.29 | ₩578,886 | ₩588,502 | ₩572,931 | ₩576,673 | -0.38% | 17.1만 |
|---|
| 2026.01.28 | ₩584,733 | ₩590,044 | ₩575,077 | ₩580,106 | -0.79% | 14만 |
|---|
| 2026.01.27 | ₩597,742 | ₩604,823 | ₩583,593 | ₩585,685 | -2.02% | 18만 |
|---|
| 2026.01.26 | ₩600,625 | ₩608,819 | ₩600,263 | ₩600,853 | +0.04% | 14.5만 |
|---|
| 2026.01.23 | ₩596,441 | ₩603,361 | ₩587,335 | ₩599,163 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩601,725 | ₩601,725 | ₩573,790 | ₩596,441 | -0.88% | 21만 |
|---|
| 2026.01.21 | ₩601,510 | ₩609,677 | ₩590,795 | ₩608,229 | +1.12% | 12.6만 |
|---|
| 2026.01.20 | ₩602,449 | ₩609,302 | ₩597,447 | ₩602,945 | +0.08% | 9.9만 |
|---|
| 2026.01.16 | ₩611,273 | ₩612,601 | ₩598,439 | ₩606,043 | -0.86% | 19만 |
|---|
| 2026.01.15 | ₩605,587 | ₩616,302 | ₩599,914 | ₩615,471 | +1.63% | 17.3만 |
|---|
| 2026.01.14 | ₩599,981 | ₩610,147 | ₩599,981 | ₩605,936 | +0.99% | 12.1만 |
|---|
| 2026.01.13 | ₩599,914 | ₩606,043 | ₩597,232 | ₩601,403 | +0.25% | 11.2만 |
|---|
| 2026.01.12 | ₩595,583 | ₩606,700 | ₩588,569 | ₩598,332 | +0.46% | 12만 |
|---|
| 2026.01.09 | ₩600,947 | ₩605,091 | ₩595,529 | ₩595,985 | -0.83% | 13.1만 |
|---|
| 2026.01.08 | ₩588,917 | ₩602,945 | ₩588,448 | ₩602,395 | +2.29% | 21.8만 |
|---|
| 2026.01.07 | ₩590,620 | ₩595,167 | ₩583,727 | ₩589,118 | -0.25% | 10.5만 |
|---|
| 2026.01.06 | ₩584,787 | ₩595,167 | ₩578,296 | ₩591,546 | +1.16% | 16.3만 |
|---|
| 2026.01.05 | ₩567,098 | ₩591,693 | ₩565,649 | ₩587,362 | +3.57% | 19.7만 |
|---|
| 2026.01.02 | ₩573,521 | ₩579,503 | ₩565,059 | ₩568,345 | -0.90% | 11.6만 |
|---|
| 2025.12.31 | ₩574,246 | ₩576,673 | ₩571,993 | ₩573,803 | -0.08% | 8.8만 |
|---|
| 2025.12.30 | ₩580,120 | ₩593,651 | ₩575,533 | ₩577,773 | -0.40% | 7.9만 |
|---|
| 2025.12.29 | ₩579,918 | ₩584,398 | ₩576,753 | ₩582,614 | +0.46% | 10.3만 |
|---|
| 2025.12.26 | ₩583,325 | ₩585,001 | ₩577,169 | ₩579,597 | -0.64% | 8.6만 |
|---|
| 2025.12.24 | ₩580,227 | ₩584,639 | ₩577,572 | ₩583,754 | +0.61% | 6만 |
|---|
| 2025.12.23 | ₩582,802 | ₩587,241 | ₩577,585 | ₩580,240 | -0.44% | 10.1만 |
|---|
| 2025.12.22 | ₩581,622 | ₩593,423 | ₩576,740 | ₩584,371 | +0.47% | 19.5만 |
|---|
| 2025.12.19 | ₩575,560 | ₩584,210 | ₩575,560 | ₩583,821 | +1.44% | 28만 |
|---|
| 2025.12.18 | ₩575,198 | ₩580,160 | ₩570,638 | ₩576,995 | +0.31% | 14.9만 |
|---|
| 2025.12.17 | ₩575,506 | ₩583,861 | ₩575,037 | ₩578,336 | +0.49% | 10.8만 |
|---|
| 2025.12.16 | ₩577,263 | ₩579,865 | ₩571,510 | ₩575,506 | -0.30% | 14만 |
|---|
| 2025.12.15 | ₩578,819 | ₩584,733 | ₩571,617 | ₩577,263 | -0.27% | 14.6만 |
|---|
| 2025.12.12 | ₩577,840 | ₩580,187 | ₩572,033 | ₩576,753 | -0.19% | 13.7만 |
|---|
| 2025.12.11 | ₩574,179 | ₩581,380 | ₩572,650 | ₩575,546 | +0.24% | 12.3만 |
|---|
| 2025.12.10 | ₩563,906 | ₩572,475 | ₩562,980 | ₩570,558 | +1.18% | 15.8만 |
|---|
| 2025.12.09 | ₩555,390 | ₩567,165 | ₩550,508 | ₩563,906 | +1.53% | 20.6만 |
|---|
| 2025.12.08 | ₩562,296 | ₩564,617 | ₩550,884 | ₩553,204 | -1.62% | 17.5만 |
|---|
| 2025.12.05 | ₩568,680 | ₩573,186 | ₩563,289 | ₩565,904 | -0.49% | 15.8만 |
|---|
| 2025.12.04 | ₩574,152 | ₩576,673 | ₩565,005 | ₩569,029 | -0.89% | 12.7만 |
|---|
| 2025.12.03 | ₩580,602 | ₩586,007 | ₩577,598 | ₩577,786 | -0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩586,530 | ₩591,935 | ₩575,748 | ₩576,056 | -1.79% | 14.6만 |
|---|
| 2025.12.01 | ₩588,904 | ₩596,266 | ₩586,047 | ₩587,040 | -0.32% | 16.7만 |
|---|
| 2025.11.28 | ₩590,701 | ₩596,883 | ₩588,984 | ₩588,998 | -0.29% | 7.1만 |
|---|
| 2025.11.26 | ₩588,072 | ₩595,448 | ₩588,019 | ₩591,908 | +0.65% | 13.5만 |
|---|
| 2025.11.25 | ₩590,728 | ₩595,650 | ₩589,159 | ₩591,023 | +0.05% | 14.7만 |
|---|
| 2025.11.24 | ₩591,184 | ₩597,232 | ₩584,881 | ₩585,296 | -1.00% | 14.6만 |
|---|
| 2025.11.21 | ₩577,464 | ₩597,715 | ₩572,931 | ₩592,418 | +2.59% | 13만 |
|---|
| 2025.11.20 | ₩576,566 | ₩583,674 | ₩574,863 | ₩575,774 | -0.14% | 13.7만 |
|---|
| 2025.11.19 | ₩586,718 | ₩599,566 | ₩574,755 | ₩576,405 | -1.76% | 13만 |
|---|
| 2025.11.18 | ₩579,516 | ₩589,051 | ₩574,460 | ₩583,821 | +0.74% | 16.2만 |
|---|
| 2025.11.17 | ₩582,654 | ₩589,963 | ₩579,275 | ₩579,865 | -0.48% | 12.8만 |
|---|
| 2025.11.14 | ₩597,058 | ₩598,694 | ₩583,177 | ₩584,130 | -2.17% | 12.8만 |
|---|
| 2025.11.13 | ₩597,648 | ₩608,752 | ₩596,763 | ₩598,144 | +0.08% | 12.1만 |
|---|
| 2025.11.12 | ₩597,675 | ₩610,388 | ₩597,675 | ₩600,209 | +0.42% | 12.5만 |
|---|
| 2025.11.11 | ₩587,657 | ₩602,167 | ₩585,725 | ₩597,500 | +1.68% | 14.3만 |
|---|
| 2025.11.10 | ₩583,379 | ₩589,092 | ₩565,381 | ₩584,706 | +0.23% | 20.3만 |
|---|
| 2025.11.07 | ₩579,744 | ₩590,071 | ₩577,639 | ₩582,855 | +0.54% | 14.4만 |
|---|
| 2025.11.06 | ₩585,806 | ₩596,280 | ₩574,648 | ₩577,464 | -1.42% | 20.4만 |
|---|
| 2025.11.05 | ₩588,810 | ₩594,845 | ₩584,572 | ₩588,743 | -0.01% | 16.9만 |
|---|
| 2025.11.04 | ₩591,318 | ₩603,495 | ₩587,107 | ₩588,864 | -0.42% | 14.1만 |
|---|
| 2025.11.03 | ₩577,974 | ₩593,477 | ₩567,352 | ₩590,996 | +2.25% | 23만 |
|---|
| 2025.10.31 | ₩605,305 | ₩616,088 | ₩577,062 | ₩578,416 | -4.44% | 30.1만 |
|---|
| 2025.10.30 | ₩618,944 | ₩647,175 | ₩608,497 | ₩609,449 | -1.53% | 34.1만 |
|---|
| 2025.10.29 | ₩579,047 | ₩639,504 | ₩576,029 | ₩624,336 | +7.82% | 42.7만 |
|---|
| 2025.10.28 | ₩585,363 | ₩591,358 | ₩580,012 | ₩588,662 | +0.56% | 23만 |
|---|
| 2025.10.27 | ₩586,906 | ₩587,590 | ₩581,005 | ₩585,766 | -0.19% | 18.2만 |
|---|
| 2025.10.24 | ₩584,854 | ₩588,864 | ₩580,240 | ₩585,551 | +0.12% | 16.9만 |
|---|
| 2025.10.23 | ₩588,542 | ₩588,743 | ₩581,058 | ₩583,902 | -0.79% | 23.9만 |
|---|
| 2025.10.22 | ₩591,197 | ₩596,870 | ₩583,848 | ₩589,145 | -0.35% | 15.3만 |
|---|
| 2025.10.21 | ₩598,600 | ₩600,250 | ₩590,071 | ₩591,425 | -1.20% | 15.7만 |
|---|
| 2025.10.20 | ₩592,726 | ₩597,836 | ₩585,524 | ₩596,722 | +0.67% | 15.6만 |
|---|
| 2025.10.17 | ₩584,170 | ₩591,117 | ₩579,141 | ₩590,835 | +1.14% | 14.7만 |
|---|
| 2025.10.16 | ₩582,185 | ₩586,704 | ₩576,365 | ₩577,907 | -0.73% | 26.4만 |
|---|
| 2025.10.15 | ₩583,593 | ₩589,574 | ₩579,744 | ₩585,109 | +0.26% | 12.3만 |
|---|
| 2025.10.14 | ₩575,426 | ₩587,134 | ₩575,426 | ₩586,235 | +1.88% | 13.4만 |
|---|
| 2025.10.13 | ₩572,301 | ₩578,564 | ₩572,207 | ₩576,217 | +0.68% | 13.5만 |
|---|
| 2025.10.10 | ₩579,583 | ₩579,583 | ₩572,435 | ₩576,700 | -0.50% | 18.1만 |
|---|