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 | ₩666,951 | ₩672,981 | ₩661,295 | ₩669,859 | +0.44% | 13.5만 |
| 2026.10.08 | ₩664,270 | ₩669,738 | ₩662,220 | ₩667,755 | +0.52% | 13.6만 |
| 2026.10.07 | ₩681,250 | ₩689,761 | ₩669,457 | ₩672,043 | -1.35% | 13.9만 |
| 2026.10.06 | ₩688,555 | ₩694,197 | ₩678,570 | ₩683,288 | -0.76% | 12.9만 |
| 2026.10.05 | ₩677,806 | ₩689,479 | ₩671,400 | ₩685,244 | +1.10% | 13.9만 |
| 2026.10.02 | ₩673,960 | ₩684,601 | ₩669,618 | ₩680,152 | +0.92% | 15.9만 |
| 2026.10.01 | ₩676,680 | ₩681,291 | ₩666,468 | ₩673,987 | -0.40% | 20.2만 |
| 2026.09.30 | ₩686,397 | ₩689,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩676,895 |
| -1.38% |
| 15.6만 |
| 2026.09.29 | ₩685,298 | ₩692,642 | ₩680,111 | ₩686,249 | +0.14% | 11.8만 |
|---|
| 2026.09.28 | ₩686,383 | ₩695,631 | ₩682,309 | ₩689,265 | +0.42% | 21.6만 |
|---|
| 2026.09.25 | ₩674,281 | ₩689,546 | ₩668,478 | ₩686,397 | +1.80% | 23.3만 |
|---|
| 2026.09.24 | ₩669,014 | ₩672,057 | ₩659,218 | ₩664,270 | -0.71% | 14.6만 |
|---|
| 2026.09.23 | ₩663,359 | ₩677,096 | ₩662,032 | ₩667,540 | +0.63% | 13.9만 |
|---|
| 2026.09.22 | ₩670,837 | ₩677,860 | ₩663,895 | ₩665,570 | -0.79% | 13.2만 |
|---|
| 2026.09.21 | ₩680,540 | ₩682,953 | ₩666,039 | ₩669,591 | -1.61% | 15.9만 |
|---|
| 2026.09.18 | ₩676,131 | ₩686,517 | ₩667,728 | ₩675,541 | -0.09% | 41.6만 |
|---|
| 2026.09.17 | ₩682,242 | ₩692,723 | ₩670,797 | ₩678,101 | -0.61% | 14.5만 |
|---|
| 2026.09.16 | ₩679,146 | ₩688,246 | ₩671,360 | ₩683,381 | +0.62% | 14.1만 |
|---|
| 2026.09.15 | ₩685,579 | ₩685,579 | ₩669,001 | ₩678,771 | -0.99% | 17.6만 |
|---|
| 2026.09.14 | ₩691,289 | ₩698,914 | ₩684,038 | ₩689,251 | -0.29% | 13만 |
|---|
| 2026.09.11 | ₩692,937 | ₩705,575 | ₩683,609 | ₩691,503 | -0.21% | 8.2만 |
|---|
| 2026.09.10 | ₩697,199 | ₩710,547 | ₩682,202 | ₩689,399 | -1.12% | 9.1만 |
|---|
| 2026.09.09 | ₩693,915 | ₩695,698 | ₩684,963 | ₩694,988 | +0.15% | 10.6만 |
|---|
| 2026.09.08 | ₩690,203 | ₩703,953 | ₩687,335 | ₩695,577 | +0.78% | 13.2만 |
|---|
| 2026.09.04 | ₩696,395 | ₩704,449 | ₩695,872 | ₩696,690 | +0.04% | 8.4만 |
|---|
| 2026.09.03 | ₩708,001 | ₩715,251 | ₩692,816 | ₩702,868 | -0.72% | 13.6만 |
|---|
| 2026.09.02 | ₩690,980 | ₩706,982 | ₩682,175 | ₩702,251 | +1.63% | 13만 |
|---|
| 2026.09.01 | ₩699,209 | ₩715,895 | ₩689,774 | ₩690,431 | -1.26% | 14.2만 |
|---|
| 2026.08.31 | ₩700,027 | ₩701,863 | ₩693,272 | ₩695,175 | -0.69% | 9.7만 |
|---|
| 2026.08.28 | ₩699,062 | ₩705,991 | ₩693,393 | ₩701,434 | +0.34% | 15.1만 |
|---|
| 2026.08.27 | ₩728,667 | ₩731,481 | ₩672,566 | ₩697,266 | -4.31% | 36.4만 |
|---|
| 2026.08.26 | ₩729,819 | ₩738,933 | ₩725,933 | ₩735,180 | +0.73% | 12.9만 |
|---|
| 2026.08.25 | ₩724,485 | ₩732,500 | ₩721,443 | ₩729,042 | +0.63% | 15.6만 |
|---|
| 2026.08.24 | ₩726,107 | ₩730,409 | ₩723,051 | ₩725,504 | -0.08% | 12.5만 |
|---|
| 2026.08.21 | ₩717,195 | ₩728,318 | ₩710,641 | ₩724,472 | +1.01% | 11.8만 |
|---|
| 2026.08.20 | ₩711,271 | ₩729,176 | ₩708,711 | ₩716,846 | +0.78% | 11.6만 |
|---|
| 2026.08.19 | ₩711,928 | ₩719,312 | ₩709,006 | ₩717,945 | +0.85% | 13.1만 |
|---|
| 2026.08.18 | ₩714,313 | ₩722,328 | ₩705,562 | ₩709,274 | -0.71% | 11.5만 |
|---|
| 2026.08.17 | ₩708,550 | ₩711,351 | ₩697,815 | ₩703,578 | -0.70% | 15.2만 |
|---|
| 2026.08.14 | ₩717,369 | ₩722,703 | ₩703,605 | ₩714,166 | -0.45% | 16.9만 |
|---|
| 2026.08.13 | ₩725,075 | ₩730,798 | ₩709,703 | ₩719,915 | -0.71% | 23.4만 |
|---|
| 2026.08.12 | ₩711,057 | ₩729,297 | ₩706,714 | ₩725,075 | +1.97% | 13.1만 |
|---|
| 2026.08.11 | ₩732,567 | ₩741,680 | ₩718,428 | ₩719,875 | -1.73% | 15.2만 |
|---|
| 2026.08.10 | ₩739,563 | ₩746,491 | ₩731,026 | ₩736,413 | -0.43% | 11.8만 |
|---|
| 2026.08.07 | ₩737,512 | ₩741,131 | ₩730,288 | ₩740,755 | +0.44% | 15.4만 |
|---|
| 2026.08.06 | ₩739,442 | ₩739,442 | ₩725,651 | ₩736,319 | -0.42% | 12.8만 |
|---|
| 2026.08.05 | ₩737,043 | ₩737,043 | ₩717,396 | ₩732,433 | -0.63% | 18.6만 |
|---|
| 2026.08.04 | ₩713,187 | ₩728,399 | ₩711,660 | ₩723,333 | +1.42% | 24.8만 |
|---|
| 2026.08.03 | ₩719,232 | ₩728,278 | ₩710,909 | ₩724,472 | +0.73% | 19만 |
|---|
| 2026.07.31 | ₩713,308 | ₩718,267 | ₩700,241 | ₩713,321 | +0.00% | 22.2만 |
|---|
| 2026.07.30 | ₩723,480 | ₩727,380 | ₩712,745 | ₩716,726 | -0.93% | 16.4만 |
|---|
| 2026.07.29 | ₩700,844 | ₩739,362 | ₩700,844 | ₩722,850 | +3.14% | 28.6만 |
|---|
| 2026.07.28 | ₩691,677 | ₩696,917 | ₩684,909 | ₩693,728 | +0.30% | 19.8만 |
|---|
| 2026.07.27 | ₩684,480 | ₩691,409 | ₩677,954 | ₩682,617 | -0.27% | 16.4만 |
|---|
| 2026.07.24 | ₩676,680 | ₩685,874 | ₩672,432 | ₩685,016 | +1.23% | 11.4만 |
|---|
| 2026.07.23 | ₩670,609 | ₩677,444 | ₩664,404 | ₩674,134 | +0.53% | 11.1만 |
|---|
| 2026.07.22 | ₩678,382 | ₩683,288 | ₩670,502 | ₩674,817 | -0.53% | 21만 |
|---|
| 2026.07.21 | ₩683,422 | ₩688,354 | ₩661,764 | ₩675,595 | -1.15% | 26.3만 |
|---|
| 2026.07.20 | ₩680,299 | ₩693,875 | ₩675,421 | ₩688,434 | +1.20% | 13.8만 |
|---|
| 2026.07.17 | ₩673,652 | ₩685,981 | ₩673,048 | ₩683,542 | +1.47% | 18만 |
|---|
| 2026.07.16 | ₩657,931 | ₩676,439 | ₩653,562 | ₩672,124 | +2.16% | 12.5만 |
|---|
| 2026.07.15 | ₩654,152 | ₩666,414 | ₩645,052 | ₩660,250 | +0.93% | 12.4만 |
|---|
| 2026.07.14 | ₩653,200 | ₩659,901 | ₩645,387 | ₩659,231 | +0.92% | 16.6만 |
|---|
| 2026.07.13 | ₩657,261 | ₩664,940 | ₩653,683 | ₩659,740 | +0.38% | 14.6만 |
|---|
| 2026.07.10 | ₩658,427 | ₩661,348 | ₩646,781 | ₩654,808 | -0.55% | 14.3만 |
|---|
| 2026.07.09 | ₩642,197 | ₩658,293 | ₩633,137 | ₩657,314 | +2.35% | 13.2만 |
|---|
| 2026.07.08 | ₩647,156 | ₩649,970 | ₩640,066 | ₩642,974 | -0.65% | 15.9만 |
|---|
| 2026.07.07 | ₩650,600 | ₩653,723 | ₩642,036 | ₩650,493 | -0.02% | 16.5만 |
|---|
| 2026.07.06 | ₩651,846 | ₩654,714 | ₩642,720 | ₩643,966 | -1.21% | 14만 |
|---|
| 2026.07.02 | ₩647,303 | ₩659,780 | ₩642,907 | ₩656,242 | +1.38% | 17.4만 |
|---|
| 2026.07.01 | ₩629,572 | ₩648,630 | ₩628,393 | ₩644,462 | +2.37% | 21.1만 |
|---|
| 2026.06.30 | ₩615,286 | ₩625,337 | ₩612,940 | ₩624,185 | +1.45% | 20.1만 |
|---|
| 2026.06.29 | ₩617,336 | ₩623,193 | ₩611,493 | ₩616,358 | -0.16% | 11.7만 |
|---|
| 2026.06.26 | ₩612,914 | ₩620,888 | ₩606,481 | ₩620,888 | +1.30% | 23.1만 |
|---|
| 2026.06.25 | ₩602,447 | ₩613,423 | ₩602,447 | ₩607,312 | +0.81% | 17.5만 |
|---|
| 2026.06.24 | ₩597,434 | ₩603,559 | ₩590,640 | ₩599,458 | +0.34% | 21.5만 |
|---|
| 2026.06.23 | ₩589,688 | ₩598,748 | ₩574,919 | ₩595,196 | +0.93% | 25.3만 |
|---|
| 2026.06.22 | ₩584,274 | ₩587,932 | ₩573,766 | ₩584,421 | +0.03% | 20.5만 |
|---|
| 2026.06.18 | ₩584,863 | ₩601,750 | ₩582,813 | ₩584,689 | -0.03% | 54.1만 |
|---|
| 2026.06.17 | ₩575,790 | ₩586,190 | ₩568,258 | ₩584,367 | +1.49% | 26.7만 |
|---|
| 2026.06.16 | ₩571,716 | ₩583,925 | ₩571,716 | ₩581,473 | +1.71% | 22.5만 |
|---|
| 2026.06.15 | ₩559,962 | ₩568,553 | ₩550,849 | ₩567,561 | +1.36% | 31.1만 |
|---|
| 2026.06.12 | ₩563,246 | ₩566,422 | ₩557,027 | ₩561,959 | -0.23% | 15.5만 |
|---|
| 2026.06.11 | ₩582,236 | ₩582,974 | ₩561,959 | ₩564,050 | -3.12% | 26.5만 |
|---|
| 2026.06.10 | ₩603,090 | ₩603,090 | ₩578,403 | ₩582,210 | -3.46% | 22.5만 |
|---|
| 2026.06.09 | ₩590,720 | ₩602,031 | ₩590,023 | ₩598,078 | +1.25% | 16.1만 |
|---|
| 2026.06.08 | ₩581,325 | ₩593,910 | ₩571,528 | ₩588,522 | +1.24% | 18.7만 |
|---|
| 2026.06.05 | ₩582,236 | ₩593,923 | ₩573,137 | ₩591,819 | +1.65% | 21.9만 |
|---|
| 2026.06.04 | ₩580,561 | ₩588,522 | ₩575,804 | ₩579,422 | -0.20% | 21.7만 |
|---|
| 2026.06.03 | ₩559,145 | ₩579,502 | ₩556,987 | ₩572,078 | +2.31% | 26.7만 |
|---|
| 2026.06.02 | ₩566,261 | ₩566,650 | ₩558,046 | ₩559,145 | -1.26% | 16.9만 |
|---|
| 2026.06.01 | ₩571,622 | ₩580,307 | ₩560,592 | ₩566,690 | -0.86% | 18.1만 |
|---|
| 2026.05.29 | ₩589,675 | ₩593,105 | ₩570,738 | ₩571,475 | -3.09% | 25.7만 |
|---|
| 2026.05.28 | ₩581,660 | ₩593,240 | ₩579,556 | ₩589,541 | +1.35% | 20.9만 |
|---|
| 2026.05.27 | ₩586,619 | ₩597,903 | ₩583,644 | ₩588,897 | +0.39% | 20.4만 |
|---|
| 2026.05.26 | ₩584,595 | ₩590,278 | ₩575,080 | ₩586,110 | +0.26% | 13.1만 |
|---|
| 2026.05.22 | ₩592,288 | ₩597,005 | ₩586,230 | ₩588,830 | -0.58% | 16.2만 |
|---|
| 2026.05.21 | ₩586,096 | ₩592,851 | ₩577,827 | ₩591,765 | +0.97% | 22만 |
|---|
| 2026.05.20 | ₩586,565 | ₩593,092 | ₩581,379 | ₩591,846 | +0.90% | 17.9만 |
|---|
| 2026.05.19 | ₩596,818 | ₩596,992 | ₩582,317 | ₩589,755 | -1.18% | 17.2만 |
|---|
| 2026.05.18 | ₩582,585 | ₩598,855 | ₩582,585 | ₩591,859 | +1.59% | 23.5만 |
|---|
| 2026.05.15 | ₩574,343 | ₩583,322 | ₩565,980 | ₩582,357 | +1.40% | 26.9만 |
|---|
| 2026.05.14 | ₩570,778 | ₩577,452 | ₩564,130 | ₩571,207 | +0.08% | 23.4만 |
|---|
| 2026.05.13 | ₩561,383 | ₩569,062 | ₩541,789 | ₩568,298 | +1.23% | 32.4만 |
|---|
| 2026.05.12 | ₩568,901 | ₩568,901 | ₩553,168 | ₩562,415 | -1.14% | 24.9만 |
|---|
| 2026.05.11 | ₩569,799 | ₩573,699 | ₩555,821 | ₩564,800 | -0.88% | 17만 |
|---|
| 2026.05.08 | ₩571,233 | ₩571,233 | ₩560,458 | ₩568,593 | -0.46% | 15.2만 |
|---|
| 2026.05.07 | ₩567,159 | ₩575,629 | ₩563,206 | ₩570,684 | +0.62% | 21.9만 |
|---|
| 2026.05.06 | ₩575,911 | ₩578,672 | ₩565,430 | ₩568,995 | -1.20% | 21.7만 |
|---|
| 2026.05.05 | ₩569,062 | ₩575,737 | ₩562,013 | ₩573,002 | +0.69% | 23.6만 |
|---|
| 2026.05.04 | ₩564,358 | ₩579,141 | ₩562,308 | ₩570,818 | +1.14% | 22.5만 |
|---|
| 2026.05.01 | ₩570,805 | ₩574,584 | ₩559,828 | ₩565,779 | -0.88% | 23.6만 |
|---|
| 2026.04.30 | ₩565,926 | ₩570,697 | ₩561,102 | ₩569,558 | +0.64% | 26.8만 |
|---|
| 2026.04.29 | ₩565,216 | ₩568,955 | ₩559,493 | ₩568,164 | +0.52% | 26.3만 |
|---|
| 2026.04.28 | ₩570,992 | ₩577,814 | ₩561,262 | ₩564,358 | -1.16% | 49만 |
|---|
| 2026.04.27 | ₩564,211 | ₩570,389 | ₩547,405 | ₩566,529 | +0.41% | 35.1만 |
|---|
| 2026.04.24 | ₩595,719 | ₩607,928 | ₩556,639 | ₩564,372 | -5.26% | 60.7만 |
|---|
| 2026.04.23 | ₩501,436 | ₩515,374 | ₩498,353 | ₩513,256 | +2.36% | 25.9만 |
|---|
| 2026.04.22 | ₩500,377 | ₩505,604 | ₩497,214 | ₩500,096 | -0.06% | 25만 |
|---|
| 2026.04.21 | ₩519,515 | ₩521,164 | ₩499,653 | ₩500,953 | -3.57% | 34.1만 |
|---|
| 2026.04.20 | ₩514,087 | ₩519,850 | ₩512,144 | ₩517,009 | +0.57% | 19.7만 |
|---|
| 2026.04.17 | ₩510,321 | ₩520,199 | ₩509,946 | ₩515,454 | +1.01% | 24.3만 |
|---|
| 2026.04.16 | ₩506,649 | ₩515,025 | ₩503,942 | ₩513,136 | +1.28% | 15.5만 |
|---|
| 2026.04.15 | ₩502,026 | ₩506,596 | ₩499,828 | ₩506,073 | +0.81% | 21.9만 |
|---|
| 2026.04.14 | ₩516,459 | ₩519,059 | ₩504,451 | ₩504,465 | -2.32% | 18.7만 |
|---|
| 2026.04.13 | ₩516,553 | ₩522,490 | ₩512,385 | ₩519,488 | +0.57% | 24.3만 |
|---|
| 2026.04.10 | ₩525,144 | ₩526,444 | ₩514,382 | ₩517,103 | -1.53% | 12.8만 |
|---|
| 2026.04.09 | ₩526,364 | ₩529,098 | ₩518,121 | ₩523,817 | -0.48% | 20.5만 |
|---|
| 2026.04.08 | ₩523,107 | ₩533,400 | ₩522,678 | ₩529,714 | +1.26% | 39.4만 |
|---|
| 2026.04.07 | ₩520,708 | ₩528,052 | ₩514,369 | ₩521,271 | +0.11% | 17.1만 |
|---|
| 2026.04.06 | ₩507,266 | ₩519,234 | ₩507,266 | ₩517,800 | +2.08% | 16.7만 |
|---|
| 2026.04.02 | ₩508,378 | ₩510,509 | ₩498,219 | ₩510,080 | +0.33% | 21.1만 |
|---|
| 2026.04.01 | ₩507,587 | ₩510,161 | ₩497,911 | ₩506,019 | -0.31% | 17.7만 |
|---|
| 2026.03.31 | ₩506,261 | ₩516,593 | ₩502,615 | ₩506,247 | -0.00% | 26.4만 |
|---|
| 2026.03.30 | ₩498,541 | ₩502,012 | ₩492,255 | ₩501,355 | +0.56% | 34.2만 |
|---|
| 2026.03.27 | ₩499,318 | ₩500,484 | ₩489,454 | ₩493,984 | -1.07% | 28.9만 |
|---|
| 2026.03.26 | ₩500,779 | ₩508,217 | ₩496,182 | ₩498,487 | -0.46% | 29.5만 |
|---|
| 2026.03.25 | ₩503,446 | ₩503,875 | ₩493,783 | ₩501,262 | -0.43% | 39.8만 |
|---|
| 2026.03.24 | ₩497,214 | ₩503,098 | ₩493,850 | ₩501,087 | +0.78% | 27.6만 |
|---|
| 2026.03.23 | ₩506,582 | ₩514,409 | ₩500,189 | ₩500,458 | -1.21% | 30.2만 |
|---|
| 2026.03.20 | ₩514,597 | ₩517,961 | ₩505,403 | ₩506,582 | -1.56% | 52.4만 |
|---|
| 2026.03.19 | ₩514,918 | ₩520,373 | ₩504,156 | ₩515,749 | +0.16% | 33.3만 |
|---|
| 2026.03.18 | ₩531,068 | ₩536,174 | ₩513,216 | ₩513,578 | -3.29% | 30.3만 |
|---|
| 2026.03.17 | ₩534,539 | ₩540,556 | ₩534,539 | ₩535,195 | +0.12% | 25.7만 |
|---|
| 2026.03.16 | ₩541,843 | ₩544,349 | ₩532,703 | ₩533,842 | -1.48% | 24.6만 |
|---|
| 2026.03.13 | ₩541,039 | ₩547,793 | ₩535,249 | ₩538,586 | -0.45% | 29.8만 |
|---|
| 2026.03.12 | ₩541,642 | ₩547,726 | ₩533,520 | ₩535,477 | -1.14% | 25.6만 |
|---|
| 2026.03.11 | ₩534,619 | ₩542,151 | ₩533,869 | ₩539,725 | +0.96% | 25.3만 |
|---|
| 2026.03.10 | ₩539,967 | ₩544,322 | ₩533,091 | ₩537,099 | -0.53% | 19.9만 |
|---|
| 2026.03.09 | ₩543,170 | ₩548,584 | ₩535,437 | ₩540,730 | -0.45% | 27.7만 |
|---|
| 2026.03.06 | ₩548,906 | ₩552,350 | ₩539,806 | ₩546,641 | -0.41% | 29.2만 |
|---|
| 2026.03.05 | ₩545,622 | ₩556,934 | ₩544,523 | ₩552,377 | +1.24% | 23.3만 |
|---|
| 2026.03.04 | ₩563,635 | ₩569,143 | ₩550,809 | ₩550,809 | -2.28% | 34.5만 |
|---|
| 2026.03.03 | ₩556,290 | ₩569,384 | ₩534,177 | ₩568,459 | +2.19% | 27.3만 |
|---|
| 2026.03.02 | ₩549,201 | ₩568,781 | ₩544,094 | ₩564,760 | +2.83% | 37.8만 |
|---|
| 2026.02.27 | ₩528,240 | ₩550,903 | ₩524,782 | ₩549,495 | +4.02% | 40.8만 |
|---|
| 2026.02.26 | ₩537,380 | ₩550,018 | ₩515,977 | ₩531,564 | -1.08% | 82.2만 |
|---|
| 2026.02.25 | ₩628,272 | ₩631,797 | ₩613,208 | ₩625,337 | -0.47% | 25.1만 |
|---|
| 2026.02.24 | ₩638,337 | ₩643,162 | ₩623,421 | ₩627,642 | -1.68% | 15.7만 |
|---|
| 2026.02.23 | ₩637,265 | ₩644,181 | ₩634,598 | ₩641,339 | +0.64% | 14.3만 |
|---|
| 2026.02.20 | ₩633,660 | ₩640,120 | ₩631,100 | ₩637,144 | +0.55% | 12.5만 |
|---|
| 2026.02.19 | ₩626,570 | ₩635,282 | ₩626,329 | ₩632,722 | +0.98% | 15.8만 |
|---|
| 2026.02.18 | ₩631,878 | ₩632,735 | ₩619,012 | ₩626,745 | -0.81% | 18.3만 |
|---|
| 2026.02.17 | ₩638,873 | ₩645,145 | ₩631,382 | ₩633,995 | -0.76% | 16.3만 |
|---|
| 2026.02.13 | ₩625,364 | ₩636,260 | ₩622,335 | ₩634,209 | +1.41% | 23.6만 |
|---|
| 2026.02.12 | ₩624,908 | ₩630,953 | ₩619,923 | ₩621,786 | -0.50% | 17.7만 |
|---|
| 2026.02.11 | ₩603,894 | ₩625,672 | ₩603,760 | ₩620,365 | +2.73% | 17.9만 |
|---|
| 2026.02.10 | ₩602,045 | ₩609,711 | ₩601,884 | ₩605,770 | +0.62% | 17.1만 |
|---|
| 2026.02.09 | ₩601,589 | ₩603,680 | ₩594,151 | ₩600,637 | -0.16% | 13.6만 |
|---|
| 2026.02.06 | ₩611,399 | ₩615,058 | ₩597,743 | ₩600,061 | -1.85% | 12.9만 |
|---|
| 2026.02.05 | ₩598,078 | ₩611,131 | ₩595,746 | ₩607,647 | +1.60% | 18.7만 |
|---|
| 2026.02.04 | ₩581,901 | ₩603,572 | ₩580,722 | ₩594,727 | +2.20% | 25.2만 |
|---|
| 2026.02.03 | ₩581,124 | ₩588,348 | ₩570,644 | ₩580,454 | -0.12% | 14.1만 |
|---|
| 2026.02.02 | ₩574,034 | ₩586,860 | ₩566,208 | ₩583,349 | +1.62% | 18.6만 |
|---|
| 2026.01.30 | ₩576,286 | ₩579,476 | ₩564,318 | ₩572,453 | -0.67% | 31.6만 |
|---|
| 2026.01.29 | ₩578,497 | ₩588,107 | ₩572,547 | ₩576,286 | -0.38% | 17.1만 |
|---|
| 2026.01.28 | ₩584,341 | ₩589,648 | ₩574,691 | ₩579,717 | -0.79% | 14만 |
|---|
| 2026.01.27 | ₩597,341 | ₩604,417 | ₩583,201 | ₩585,292 | -2.02% | 18만 |
|---|
| 2026.01.26 | ₩600,222 | ₩608,411 | ₩599,860 | ₩600,450 | +0.04% | 14.5만 |
|---|
| 2026.01.23 | ₩596,041 | ₩602,956 | ₩586,941 | ₩598,761 | +0.46% | 12.6만 |
|---|
| 2026.01.22 | ₩601,321 | ₩601,321 | ₩573,405 | ₩596,041 | -0.88% | 21만 |
|---|
| 2026.01.21 | ₩601,106 | ₩609,268 | ₩590,398 | ₩607,821 | +1.12% | 12.6만 |
|---|
| 2026.01.20 | ₩602,045 | ₩608,893 | ₩597,046 | ₩602,541 | +0.08% | 9.9만 |
|---|
| 2026.01.16 | ₩610,863 | ₩612,190 | ₩598,037 | ₩605,636 | -0.86% | 19만 |
|---|
| 2026.01.15 | ₩605,181 | ₩615,889 | ₩599,512 | ₩615,058 | +1.63% | 17.3만 |
|---|
| 2026.01.14 | ₩599,579 | ₩609,737 | ₩599,579 | ₩605,529 | +0.99% | 12.1만 |
|---|
| 2026.01.13 | ₩599,512 | ₩605,636 | ₩596,831 | ₩600,999 | +0.25% | 11.2만 |
|---|
| 2026.01.12 | ₩595,183 | ₩606,293 | ₩588,174 | ₩597,930 | +0.46% | 12만 |
|---|
| 2026.01.09 | ₩600,544 | ₩604,685 | ₩595,129 | ₩595,585 | -0.83% | 13.1만 |
|---|
| 2026.01.08 | ₩588,522 | ₩602,541 | ₩588,053 | ₩601,991 | +2.29% | 21.8만 |
|---|
| 2026.01.07 | ₩590,224 | ₩594,767 | ₩583,335 | ₩588,723 | -0.25% | 10.5만 |
|---|
| 2026.01.06 | ₩584,394 | ₩594,767 | ₩577,908 | ₩591,149 | +1.16% | 16.3만 |
|---|
| 2026.01.05 | ₩566,717 | ₩591,296 | ₩565,270 | ₩586,967 | +3.57% | 19.7만 |
|---|
| 2026.01.02 | ₩573,137 | ₩579,114 | ₩564,680 | ₩567,963 | -0.90% | 11.6만 |
|---|
| 2025.12.31 | ₩573,860 | ₩576,286 | ₩571,609 | ₩573,418 | -0.08% | 8.8만 |
|---|
| 2025.12.30 | ₩579,730 | ₩593,253 | ₩575,147 | ₩577,385 | -0.40% | 7.9만 |
|---|
| 2025.12.29 | ₩579,529 | ₩584,006 | ₩576,366 | ₩582,223 | +0.46% | 10.3만 |
|---|
| 2025.12.26 | ₩582,933 | ₩584,609 | ₩576,782 | ₩579,208 | -0.64% | 8.6만 |
|---|
| 2025.12.24 | ₩579,838 | ₩584,247 | ₩577,184 | ₩583,362 | +0.61% | 6만 |
|---|
| 2025.12.23 | ₩582,411 | ₩586,847 | ₩577,197 | ₩579,851 | -0.44% | 10.1만 |
|---|
| 2025.12.22 | ₩581,231 | ₩593,025 | ₩576,353 | ₩583,979 | +0.47% | 19.5만 |
|---|
| 2025.12.19 | ₩575,174 | ₩583,818 | ₩575,174 | ₩583,429 | +1.44% | 28만 |
|---|
| 2025.12.18 | ₩574,812 | ₩579,771 | ₩570,255 | ₩576,608 | +0.31% | 14.9만 |
|---|
| 2025.12.17 | ₩575,120 | ₩583,469 | ₩574,651 | ₩577,948 | +0.49% | 10.8만 |
|---|
| 2025.12.16 | ₩576,876 | ₩579,476 | ₩571,126 | ₩575,120 | -0.30% | 14만 |
|---|
| 2025.12.15 | ₩578,430 | ₩584,341 | ₩571,233 | ₩576,876 | -0.27% | 14.6만 |
|---|
| 2025.12.12 | ₩577,452 | ₩579,797 | ₩571,649 | ₩576,366 | -0.19% | 13.7만 |
|---|
| 2025.12.11 | ₩573,793 | ₩580,990 | ₩572,265 | ₩575,160 | +0.24% | 12.3만 |
|---|
| 2025.12.10 | ₩563,527 | ₩572,091 | ₩562,603 | ₩570,175 | +1.18% | 15.8만 |
|---|
| 2025.12.09 | ₩555,017 | ₩566,784 | ₩550,139 | ₩563,527 | +1.53% | 20.6만 |
|---|
| 2025.12.08 | ₩561,919 | ₩564,238 | ₩550,514 | ₩552,833 | -1.62% | 17.5만 |
|---|
| 2025.12.05 | ₩568,298 | ₩572,801 | ₩562,911 | ₩565,524 | -0.49% | 15.8만 |
|---|
| 2025.12.04 | ₩573,766 | ₩576,286 | ₩564,626 | ₩568,647 | -0.89% | 12.7만 |
|---|
| 2025.12.03 | ₩580,213 | ₩585,614 | ₩577,211 | ₩577,398 | -0.49% | 11.4만 |
|---|
| 2025.12.02 | ₩586,136 | ₩591,537 | ₩575,361 | ₩575,670 | -1.79% | 14.6만 |
|---|
| 2025.12.01 | ₩588,509 | ₩595,866 | ₩585,654 | ₩586,646 | -0.32% | 16.7만 |
|---|
| 2025.11.28 | ₩590,304 | ₩596,483 | ₩588,589 | ₩588,602 | -0.29% | 7.1만 |
|---|
| 2025.11.26 | ₩587,678 | ₩595,049 | ₩587,624 | ₩591,511 | +0.65% | 13.5만 |
|---|
| 2025.11.25 | ₩590,331 | ₩595,250 | ₩588,763 | ₩590,626 | +0.05% | 14.7만 |
|---|
| 2025.11.24 | ₩590,787 | ₩596,831 | ₩584,488 | ₩584,903 | -1.00% | 14.6만 |
|---|
| 2025.11.21 | ₩577,077 | ₩597,314 | ₩572,547 | ₩592,020 | +2.59% | 13만 |
|---|
| 2025.11.20 | ₩576,179 | ₩583,282 | ₩574,477 | ₩575,388 | -0.14% | 13.7만 |
|---|
| 2025.11.19 | ₩586,324 | ₩599,163 | ₩574,370 | ₩576,018 | -1.76% | 13만 |
|---|
| 2025.11.18 | ₩579,127 | ₩588,656 | ₩574,075 | ₩583,429 | +0.74% | 16.2만 |
|---|
| 2025.11.17 | ₩582,263 | ₩589,567 | ₩578,886 | ₩579,476 | -0.48% | 12.8만 |
|---|
| 2025.11.14 | ₩596,657 | ₩598,292 | ₩582,786 | ₩583,738 | -2.17% | 12.8만 |
|---|
| 2025.11.13 | ₩597,247 | ₩608,344 | ₩596,362 | ₩597,743 | +0.08% | 12.1만 |
|---|
| 2025.11.12 | ₩597,274 | ₩609,979 | ₩597,274 | ₩599,806 | +0.42% | 12.5만 |
|---|
| 2025.11.11 | ₩587,262 | ₩601,763 | ₩585,332 | ₩597,099 | +1.68% | 14.3만 |
|---|
| 2025.11.10 | ₩582,987 | ₩588,696 | ₩565,001 | ₩584,314 | +0.23% | 20.3만 |
|---|
| 2025.11.07 | ₩579,355 | ₩589,675 | ₩577,251 | ₩582,464 | +0.54% | 14.4만 |
|---|
| 2025.11.06 | ₩585,413 | ₩595,880 | ₩574,262 | ₩577,077 | -1.42% | 20.4만 |
|---|
| 2025.11.05 | ₩588,415 | ₩594,446 | ₩584,180 | ₩588,348 | -0.01% | 16.9만 |
|---|
| 2025.11.04 | ₩590,921 | ₩603,090 | ₩586,713 | ₩588,468 | -0.42% | 14.1만 |
|---|
| 2025.11.03 | ₩577,586 | ₩593,079 | ₩566,972 | ₩590,599 | +2.25% | 23만 |
|---|
| 2025.10.31 | ₩604,899 | ₩615,674 | ₩576,675 | ₩578,028 | -4.44% | 30.1만 |
|---|
| 2025.10.30 | ₩618,529 | ₩646,740 | ₩608,089 | ₩609,040 | -1.53% | 34.1만 |
|---|
| 2025.10.29 | ₩578,658 | ₩639,074 | ₩575,643 | ₩623,917 | +7.82% | 42.7만 |
|---|
| 2025.10.28 | ₩584,971 | ₩590,961 | ₩579,623 | ₩588,267 | +0.56% | 23만 |
|---|
| 2025.10.27 | ₩586,512 | ₩587,195 | ₩580,615 | ₩585,373 | -0.19% | 18.2만 |
|---|
| 2025.10.24 | ₩584,461 | ₩588,468 | ₩579,851 | ₩585,158 | +0.12% | 16.9만 |
|---|
| 2025.10.23 | ₩588,147 | ₩588,348 | ₩580,668 | ₩583,510 | -0.79% | 23.9만 |
|---|
| 2025.10.22 | ₩590,800 | ₩596,469 | ₩583,456 | ₩588,750 | -0.35% | 15.3만 |
|---|
| 2025.10.21 | ₩598,198 | ₩599,847 | ₩589,675 | ₩591,028 | -1.20% | 15.7만 |
|---|
| 2025.10.20 | ₩592,328 | ₩597,434 | ₩585,131 | ₩596,322 | +0.67% | 15.6만 |
|---|
| 2025.10.17 | ₩583,778 | ₩590,720 | ₩578,752 | ₩590,439 | +1.14% | 14.7만 |
|---|
| 2025.10.16 | ₩581,794 | ₩586,311 | ₩575,978 | ₩577,519 | -0.73% | 26.4만 |
|---|
| 2025.10.15 | ₩583,201 | ₩589,179 | ₩579,355 | ₩584,716 | +0.26% | 12.3만 |
|---|
| 2025.10.14 | ₩575,040 | ₩586,740 | ₩575,040 | ₩585,842 | +1.88% | 13.4만 |
|---|
| 2025.10.13 | ₩571,917 | ₩578,176 | ₩571,823 | ₩575,830 | +0.68% | 13.5만 |
|---|
| 2025.10.10 | ₩579,194 | ₩579,194 | ₩572,051 | ₩576,313 | -0.50% | 18.1만 |
|---|