시장 데이터를 불러오는 중
전체 종목
The Chefs' Warehouse, Inc. - Common Stock 과거 주가
The Chefs' Warehouse, Inc. - Common Stock · CHEF · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Chefs' Warehouse, Inc. - Common Stock · CHEF · NASDAQ
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩149,278 | ₩153,781 | ₩148,635 | ₩153,191 | +2.62% | 35.3만 |
| 2026.10.08 | ₩149,158 | ₩152,025 | ₩148,782 | ₩149,278 | +0.08% | 44만 |
| 2026.10.07 | ₩148,595 | ₩151,771 | ₩148,528 | ₩148,756 | +0.11% | 61.3만 |
| 2026.10.06 | ₩150,042 | ₩153,164 | ₩147,911 | ₩149,024 | -0.68% | 66.4만 |
| 2026.10.05 | ₩157,573 | ₩158,323 | ₩148,380 | ₩148,836 | -5.54% | 82만 |
| 2026.10.02 | ₩152,856 | ₩158,806 | ₩152,856 | ₩156,005 | +2.06% | 63.2만 |
| 2026.10.01 | ₩148,849 | ₩151,355 | ₩148,153 | ₩150,833 | +1.33% | 57.6만 |
| 2026.09.30 | ₩149,868 | ₩153,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,310 |
| +0.30% |
| 109.6만 |
| 2026.09.29 | ₩149,653 | ₩151,771 | ₩148,260 | ₩149,412 | -0.16% | 56.7만 |
|---|
| 2026.09.28 | ₩146,156 | ₩149,948 | ₩144,602 | ₩149,761 | +2.47% | 44.6만 |
|---|
| 2026.09.25 | ₩147,925 | ₩151,476 | ₩146,370 | ₩147,764 | -0.11% | 41.6만 |
|---|
| 2026.09.24 | ₩145,995 | ₩149,211 | ₩145,995 | ₩147,885 | +1.29% | 35.6만 |
|---|
| 2026.09.23 | ₩145,419 | ₩147,000 | ₩144,427 | ₩145,915 | +0.34% | 46.6만 |
|---|
| 2026.09.22 | ₩149,948 | ₩153,405 | ₩144,360 | ₩145,205 | -3.16% | 65.4만 |
|---|
| 2026.09.21 | ₩149,144 | ₩150,953 | ₩148,340 | ₩148,340 | -0.54% | 42.3만 |
|---|
| 2026.09.18 | ₩147,818 | ₩149,292 | ₩146,732 | ₩148,541 | +0.49% | 100.5만 |
|---|
| 2026.09.17 | ₩148,782 | ₩149,747 | ₩147,000 | ₩147,617 | -0.78% | 61.9만 |
|---|
| 2026.09.16 | ₩144,012 | ₩149,707 | ₩144,012 | ₩146,973 | +2.06% | 69.4만 |
|---|
| 2026.09.15 | ₩151,208 | ₩153,687 | ₩141,372 | ₩142,659 | -5.65% | 69.2만 |
|---|
| 2026.09.14 | ₩148,568 | ₩152,762 | ₩147,148 | ₩151,208 | +1.78% | 45.9만 |
|---|
| 2026.09.11 | ₩149,881 | ₩151,288 | ₩147,483 | ₩148,005 | -1.25% | 42.1만 |
|---|
| 2026.09.10 | ₩147,027 | ₩148,179 | ₩144,789 | ₩147,094 | +0.05% | 43.4만 |
|---|
| 2026.09.09 | ₩144,615 | ₩149,962 | ₩144,615 | ₩146,451 | +1.27% | 73.2만 |
|---|
| 2026.09.08 | ₩153,620 | ₩154,303 | ₩144,468 | ₩145,875 | -5.04% | 156.4만 |
|---|
| 2026.09.04 | ₩153,151 | ₩155,764 | ₩152,762 | ₩153,245 | +0.06% | 45.7만 |
|---|
| 2026.09.03 | ₩153,191 | ₩154,705 | ₩151,409 | ₩153,044 | -0.10% | 57.2만 |
|---|
| 2026.09.02 | ₩155,000 | ₩156,300 | ₩151,275 | ₩151,998 | -1.94% | 92.8만 |
|---|
| 2026.09.01 | ₩151,235 | ₩157,653 | ₩151,235 | ₩154,799 | +2.36% | 113.4만 |
|---|
| 2026.08.31 | ₩153,834 | ₩155,456 | ₩149,171 | ₩150,712 | -2.03% | 88.6만 |
|---|
| 2026.08.28 | ₩149,171 | ₩154,518 | ₩149,104 | ₩154,102 | +3.31% | 87.7만 |
|---|
| 2026.08.27 | ₩149,359 | ₩151,972 | ₩148,086 | ₩149,104 | -0.17% | 41.6만 |
|---|
| 2026.08.26 | ₩149,935 | ₩152,333 | ₩149,546 | ₩150,096 | +0.11% | 64.3만 |
|---|
| 2026.08.25 | ₩152,963 | ₩154,397 | ₩149,077 | ₩149,787 | -2.08% | 51.4만 |
|---|
| 2026.08.24 | ₩149,278 | ₩152,293 | ₩147,925 | ₩152,025 | +1.84% | 72.3만 |
|---|
| 2026.08.21 | ₩146,920 | ₩149,895 | ₩145,540 | ₩148,220 | +0.88% | 45.6만 |
|---|
| 2026.08.20 | ₩142,471 | ₩146,317 | ₩141,747 | ₩145,848 | +2.37% | 38.7만 |
|---|
| 2026.08.19 | ₩143,195 | ₩147,282 | ₩141,225 | ₩143,865 | +0.47% | 48만 |
|---|
| 2026.08.18 | ₩148,622 | ₩149,814 | ₩145,030 | ₩145,124 | -2.35% | 34.9만 |
|---|
| 2026.08.17 | ₩144,963 | ₩151,382 | ₩144,119 | ₩148,166 | +2.21% | 59.1만 |
|---|
| 2026.08.14 | ₩148,434 | ₩152,695 | ₩143,288 | ₩146,169 | -1.53% | 276만 |
|---|
| 2026.08.13 | ₩149,158 | ₩151,395 | ₩146,612 | ₩150,149 | +0.66% | 116.1만 |
|---|
| 2026.08.12 | ₩144,722 | ₩149,546 | ₩144,106 | ₩148,836 | +2.84% | 29만 |
|---|
| 2026.08.11 | ₩146,049 | ₩148,260 | ₩145,406 | ₩146,478 | +0.29% | 28.7만 |
|---|
| 2026.08.10 | ₩146,625 | ₩148,086 | ₩145,794 | ₩145,834 | -0.54% | 32만 |
|---|
| 2026.08.07 | ₩146,826 | ₩147,751 | ₩144,588 | ₩147,670 | +0.57% | 22.5만 |
|---|
| 2026.08.06 | ₩146,853 | ₩149,747 | ₩145,901 | ₩146,250 | -0.41% | 25.8만 |
|---|
| 2026.08.05 | ₩148,823 | ₩150,082 | ₩144,990 | ₩145,446 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩147,938 | ₩148,849 | ₩145,325 | ₩147,429 | -0.34% | 60.3만 |
|---|
| 2026.08.03 | ₩157,225 | ₩157,225 | ₩148,970 | ₩149,144 | -5.14% | 47.9만 |
|---|
| 2026.07.31 | ₩149,895 | ₩155,067 | ₩148,380 | ₩154,571 | +3.12% | 111.8만 |
|---|
| 2026.07.30 | ₩139,362 | ₩150,565 | ₩139,362 | ₩150,377 | +7.90% | 105.5만 |
|---|
| 2026.07.29 | ₩134,230 | ₩150,297 | ₩134,230 | ₩141,546 | +5.45% | 156만 |
|---|
| 2026.07.28 | ₩129,580 | ₩136,374 | ₩128,843 | ₩134,243 | +3.60% | 101.4만 |
|---|
| 2026.07.27 | ₩127,865 | ₩129,165 | ₩121,902 | ₩128,213 | +0.27% | 65만 |
|---|
| 2026.07.24 | ₩127,141 | ₩127,476 | ₩125,319 | ₩127,114 | -0.02% | 40.3만 |
|---|
| 2026.07.23 | ₩123,925 | ₩127,851 | ₩122,960 | ₩126,605 | +2.16% | 37.7만 |
|---|
| 2026.07.22 | ₩127,959 | ₩128,870 | ₩123,657 | ₩125,868 | -1.63% | 64만 |
|---|
| 2026.07.21 | ₩129,232 | ₩129,232 | ₩126,525 | ₩127,516 | -1.33% | 65.6만 |
|---|
| 2026.07.20 | ₩131,282 | ₩132,314 | ₩127,878 | ₩128,079 | -2.44% | 37.8만 |
|---|
| 2026.07.17 | ₩137,848 | ₩137,848 | ₩129,995 | ₩130,103 | -5.62% | 58.7만 |
|---|
| 2026.07.16 | ₩132,099 | ₩137,258 | ₩129,272 | ₩137,164 | +3.83% | 185.5만 |
|---|
| 2026.07.15 | ₩131,295 | ₩133,573 | ₩126,967 | ₩130,933 | -0.28% | 79.8만 |
|---|
| 2026.07.14 | ₩132,126 | ₩133,037 | ₩129,634 | ₩132,381 | +0.19% | 33.6만 |
|---|
| 2026.07.13 | ₩128,012 | ₩131,081 | ₩127,597 | ₩130,572 | +2.00% | 30.4만 |
|---|
| 2026.07.10 | ₩129,057 | ₩131,764 | ₩127,463 | ₩128,361 | -0.54% | 32만 |
|---|
| 2026.07.09 | ₩129,754 | ₩131,322 | ₩120,454 | ₩130,062 | +0.24% | 23.1만 |
|---|
| 2026.07.08 | ₩131,590 | ₩131,871 | ₩127,717 | ₩129,004 | -1.97% | 41.2만 |
|---|
| 2026.07.07 | ₩130,196 | ₩133,292 | ₩129,526 | ₩131,603 | +1.08% | 36.4만 |
|---|
| 2026.07.06 | ₩128,856 | ₩130,062 | ₩126,618 | ₩127,288 | -1.22% | 34.4만 |
|---|
| 2026.07.02 | ₩128,146 | ₩129,044 | ₩125,533 | ₩128,133 | -0.01% | 35만 |
|---|
| 2026.07.01 | ₩128,776 | ₩129,701 | ₩127,101 | ₩127,784 | -0.77% | 33.2만 |
|---|
| 2026.06.30 | ₩127,624 | ₩130,438 | ₩125,453 | ₩128,776 | +0.90% | 42.1만 |
|---|
| 2026.06.29 | ₩127,329 | ₩129,620 | ₩127,007 | ₩127,691 | +0.28% | 57.3만 |
|---|
| 2026.06.26 | ₩126,739 | ₩129,660 | ₩126,123 | ₩128,535 | +1.42% | 107.4만 |
|---|
| 2026.06.25 | ₩128,334 | ₩129,620 | ₩125,721 | ₩126,444 | -1.47% | 30.9만 |
|---|
| 2026.06.24 | ₩126,203 | ₩128,361 | ₩125,761 | ₩128,146 | +1.54% | 45.5만 |
|---|
| 2026.06.23 | ₩124,890 | ₩127,865 | ₩123,255 | ₩126,203 | +1.05% | 62.7만 |
|---|
| 2026.06.22 | ₩127,932 | ₩130,826 | ₩125,654 | ₩125,680 | -1.76% | 48.6만 |
|---|
| 2026.06.18 | ₩125,587 | ₩129,151 | ₩122,853 | ₩127,838 | +1.79% | 77.4만 |
|---|
| 2026.06.17 | ₩124,742 | ₩126,632 | ₩120,481 | ₩123,778 | -0.77% | 76.5만 |
|---|
| 2026.06.16 | ₩126,002 | ₩127,516 | ₩124,059 | ₩124,809 | -0.95% | 68.9만 |
|---|
| 2026.06.15 | ₩121,955 | ₩126,551 | ₩121,955 | ₩126,042 | +3.35% | 128.9만 |
|---|
| 2026.06.12 | ₩121,473 | ₩123,416 | ₩120,039 | ₩121,607 | +0.11% | 47.3만 |
|---|
| 2026.06.11 | ₩116,032 | ₩120,428 | ₩115,751 | ₩120,280 | +3.66% | 101.3만 |
|---|
| 2026.06.10 | ₩111,302 | ₩114,572 | ₩110,377 | ₩114,264 | +2.66% | 49.7만 |
|---|
| 2026.06.09 | ₩108,421 | ₩111,691 | ₩108,220 | ₩110,806 | +2.20% | 45.9만 |
|---|
| 2026.06.08 | ₩108,515 | ₩110,739 | ₩108,207 | ₩108,408 | -0.10% | 39.7만 |
|---|
| 2026.06.05 | ₩104,388 | ₩108,944 | ₩100,823 | ₩108,193 | +3.65% | 44.3만 |
|---|
| 2026.06.04 | ₩105,111 | ₩105,754 | ₩103,450 | ₩103,905 | -1.15% | 18.9만 |
|---|
| 2026.06.03 | ₩103,838 | ₩105,821 | ₩103,637 | ₩104,106 | +0.26% | 27.3만 |
|---|
| 2026.06.02 | ₩102,471 | ₩104,361 | ₩102,471 | ₩104,093 | +1.58% | 32.1만 |
|---|
| 2026.06.01 | ₩102,150 | ₩104,321 | ₩101,225 | ₩103,141 | +0.97% | 35.3만 |
|---|
| 2026.05.29 | ₩104,321 | ₩105,004 | ₩102,190 | ₩102,565 | -1.68% | 35.4만 |
|---|
| 2026.05.28 | ₩102,967 | ₩105,004 | ₩101,721 | ₩104,401 | +1.39% | 24.5만 |
|---|
| 2026.05.27 | ₩103,664 | ₩104,749 | ₩100,595 | ₩102,954 | -0.69% | 39.2만 |
|---|
| 2026.05.26 | ₩103,208 | ₩103,892 | ₩101,185 | ₩103,021 | -0.18% | 48.5만 |
|---|
| 2026.05.22 | ₩105,111 | ₩105,982 | ₩102,043 | ₩102,458 | -2.52% | 37.8만 |
|---|
| 2026.05.21 | ₩102,458 | ₩105,312 | ₩99,992 | ₩104,629 | +2.12% | 55만 |
|---|
| 2026.05.20 | ₩103,811 | ₩104,508 | ₩102,498 | ₩103,637 | -0.17% | 40.1만 |
|---|
| 2026.05.19 | ₩105,808 | ₩106,786 | ₩103,262 | ₩103,275 | -2.39% | 37만 |
|---|
| 2026.05.18 | ₩107,912 | ₩109,118 | ₩105,245 | ₩106,867 | -0.97% | 59.7만 |
|---|
| 2026.05.15 | ₩108,555 | ₩109,828 | ₩107,054 | ₩107,657 | -0.83% | 36.1만 |
|---|
| 2026.05.14 | ₩108,944 | ₩110,793 | ₩107,925 | ₩108,783 | -0.15% | 46.9만 |
|---|
| 2026.05.13 | ₩107,202 | ₩109,372 | ₩105,594 | ₩107,872 | +0.63% | 39.4만 |
|---|
| 2026.05.12 | ₩108,220 | ₩108,836 | ₩106,022 | ₩107,202 | -0.94% | 49.7만 |
|---|
| 2026.05.11 | ₩108,756 | ₩109,882 | ₩107,309 | ₩108,126 | -0.58% | 35.4만 |
|---|
| 2026.05.08 | ₩108,984 | ₩110,967 | ₩108,247 | ₩109,493 | +0.47% | 35.7만 |
|---|
| 2026.05.07 | ₩107,215 | ₩107,939 | ₩104,468 | ₩107,657 | +0.41% | 34.6만 |
|---|
| 2026.05.06 | ₩105,996 | ₩108,260 | ₩105,902 | ₩107,416 | +1.34% | 53.9만 |
|---|
| 2026.05.05 | ₩104,749 | ₩106,706 | ₩104,227 | ₩105,902 | +1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩104,749 | ₩105,486 | ₩102,337 | ₩104,508 | -0.23% | 57.5만 |
|---|
| 2026.05.01 | ₩105,339 | ₩106,156 | ₩103,637 | ₩105,634 | +0.28% | 40.6만 |
|---|
| 2026.04.30 | ₩102,981 | ₩106,411 | ₩99,590 | ₩103,986 | +0.98% | 90.2만 |
|---|
| 2026.04.29 | ₩89,245 | ₩102,297 | ₩89,205 | ₩101,440 | +13.66% | 124.7만 |
|---|
| 2026.04.28 | ₩89,822 | ₩89,822 | ₩84,957 | ₩86,083 | -4.16% | 63.8만 |
|---|
| 2026.04.27 | ₩87,423 | ₩90,358 | ₩87,088 | ₩89,580 | +2.47% | 77.8만 |
|---|
| 2026.04.24 | ₩86,686 | ₩88,522 | ₩85,279 | ₩87,731 | +1.21% | 35.4만 |
|---|
| 2026.04.23 | ₩87,718 | ₩89,071 | ₩85,882 | ₩87,034 | -0.78% | 34.4만 |
|---|
| 2026.04.22 | ₩87,999 | ₩88,897 | ₩86,351 | ₩87,852 | -0.17% | 36.5만 |
|---|
| 2026.04.21 | ₩87,691 | ₩88,790 | ₩85,989 | ₩87,544 | -0.17% | 30.6만 |
|---|
| 2026.04.20 | ₩87,852 | ₩89,272 | ₩87,651 | ₩87,785 | -0.08% | 28.5만 |
|---|
| 2026.04.17 | ₩85,721 | ₩88,348 | ₩84,140 | ₩88,200 | +2.89% | 59.8만 |
|---|
| 2026.04.16 | ₩86,485 | ₩86,646 | ₩81,835 | ₩84,394 | -2.42% | 45.6만 |
|---|
| 2026.04.15 | ₩88,093 | ₩88,508 | ₩85,949 | ₩86,418 | -1.90% | 43.9만 |
|---|
| 2026.04.14 | ₩86,391 | ₩88,884 | ₩85,761 | ₩88,696 | +2.67% | 49.3만 |
|---|
| 2026.04.13 | ₩85,788 | ₩86,900 | ₩83,778 | ₩86,632 | +0.98% | 34만 |
|---|
| 2026.04.10 | ₩86,391 | ₩86,525 | ₩84,904 | ₩86,471 | +0.09% | 24.8만 |
|---|
| 2026.04.09 | ₩84,314 | ₩86,632 | ₩83,872 | ₩86,552 | +2.65% | 38.4만 |
|---|
| 2026.04.08 | ₩83,175 | ₩84,957 | ₩82,934 | ₩84,810 | +1.97% | 58만 |
|---|
| 2026.04.07 | ₩79,329 | ₩79,879 | ₩77,788 | ₩79,383 | +0.07% | 37.8만 |
|---|
| 2026.04.06 | ₩77,400 | ₩79,557 | ₩77,038 | ₩79,356 | +2.53% | 40.1만 |
|---|
| 2026.04.02 | ₩77,467 | ₩77,828 | ₩75,792 | ₩77,172 | -0.38% | 51.4만 |
|---|
| 2026.04.01 | ₩80,066 | ₩80,482 | ₩78,244 | ₩78,485 | -1.97% | 45.2만 |
|---|
| 2026.03.31 | ₩79,450 | ₩80,683 | ₩77,627 | ₩79,664 | +0.27% | 61.4만 |
|---|
| 2026.03.30 | ₩79,825 | ₩81,996 | ₩78,445 | ₩78,887 | -1.18% | 41.8만 |
|---|
| 2026.03.27 | ₩80,482 | ₩80,683 | ₩78,163 | ₩79,758 | -0.90% | 41.4만 |
|---|
| 2026.03.26 | ₩81,420 | ₩83,054 | ₩80,562 | ₩81,018 | -0.49% | 42.2만 |
|---|
| 2026.03.25 | ₩80,656 | ₩81,661 | ₩80,160 | ₩81,527 | +1.08% | 36만 |
|---|
| 2026.03.24 | ₩77,587 | ₩81,996 | ₩77,453 | ₩79,825 | +2.88% | 43만 |
|---|
| 2026.03.23 | ₩80,240 | ₩80,589 | ₩77,869 | ₩77,936 | -2.87% | 56.2만 |
|---|
| 2026.03.20 | ₩80,415 | ₩80,763 | ₩76,971 | ₩77,775 | -3.28% | 116.4만 |
|---|
| 2026.03.19 | ₩80,736 | ₩82,103 | ₩79,477 | ₩80,415 | -0.40% | 40.9만 |
|---|
| 2026.03.18 | ₩82,947 | ₩84,260 | ₩81,487 | ₩81,513 | -1.73% | 41만 |
|---|
| 2026.03.17 | ₩85,976 | ₩86,766 | ₩82,130 | ₩84,126 | -2.15% | 52.2만 |
|---|
| 2026.03.16 | ₩87,316 | ₩87,316 | ₩85,694 | ₩85,855 | -1.67% | 32.2만 |
|---|
| 2026.03.13 | ₩86,364 | ₩86,726 | ₩85,265 | ₩86,565 | +0.23% | 25.8만 |
|---|
| 2026.03.12 | ₩85,064 | ₩86,190 | ₩84,301 | ₩85,721 | +0.77% | 25만 |
|---|
| 2026.03.11 | ₩85,520 | ₩86,940 | ₩84,863 | ₩86,552 | +1.21% | 26.8만 |
|---|
| 2026.03.10 | ₩84,555 | ₩87,048 | ₩84,421 | ₩85,775 | +1.44% | 54.9만 |
|---|
| 2026.03.09 | ₩82,840 | ₩85,346 | ₩79,410 | ₩85,091 | +2.72% | 55.3만 |
|---|
| 2026.03.06 | ₩82,880 | ₩84,703 | ₩82,304 | ₩84,287 | +1.70% | 38만 |
|---|
| 2026.03.05 | ₩82,532 | ₩85,225 | ₩82,532 | ₩84,716 | +2.65% | 43.1만 |
|---|
| 2026.03.04 | ₩82,987 | ₩84,314 | ₩81,580 | ₩83,778 | +0.95% | 46.1만 |
|---|
| 2026.03.03 | ₩85,855 | ₩86,579 | ₩80,669 | ₩83,657 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩93,131 | ₩94,873 | ₩85,627 | ₩88,200 | -5.29% | 119.5만 |
|---|
| 2026.02.27 | ₩95,584 | ₩96,374 | ₩95,007 | ₩95,664 | +0.08% | 35.8만 |
|---|
| 2026.02.26 | ₩97,473 | ₩99,081 | ₩96,414 | ₩96,602 | -0.89% | 35.6만 |
|---|
| 2026.02.25 | ₩97,058 | ₩97,058 | ₩94,378 | ₩96,642 | -0.43% | 33.9만 |
|---|
| 2026.02.24 | ₩95,771 | ₩97,500 | ₩94,713 | ₩97,058 | +1.34% | 47.9만 |
|---|
| 2026.02.23 | ₩93,667 | ₩95,718 | ₩91,188 | ₩95,316 | +1.76% | 47.7만 |
|---|
| 2026.02.20 | ₩93,078 | ₩95,222 | ₩92,180 | ₩93,828 | +0.81% | 38.4만 |
|---|
| 2026.02.19 | ₩92,837 | ₩94,887 | ₩92,461 | ₩93,078 | +0.26% | 31.7만 |
|---|
| 2026.02.18 | ₩91,724 | ₩95,195 | ₩91,698 | ₩92,850 | +1.23% | 42.3만 |
|---|
| 2026.02.17 | ₩92,502 | ₩93,466 | ₩91,081 | ₩91,751 | -0.81% | 29.4만 |
|---|
| 2026.02.13 | ₩91,966 | ₩92,207 | ₩90,746 | ₩91,711 | -0.28% | 24.6만 |
|---|
| 2026.02.12 | ₩86,900 | ₩93,091 | ₩86,900 | ₩90,853 | +4.55% | 75.7만 |
|---|
| 2026.02.11 | ₩85,466 | ₩86,927 | ₩81,259 | ₩85,962 | +0.58% | 68.5만 |
|---|
| 2026.02.10 | ₩89,781 | ₩91,068 | ₩86,887 | ₩87,584 | -2.45% | 32.9만 |
|---|
| 2026.02.09 | ₩89,862 | ₩91,309 | ₩88,642 | ₩89,634 | -0.25% | 31만 |
|---|
| 2026.02.06 | ₩86,860 | ₩89,701 | ₩86,766 | ₩89,339 | +2.85% | 38.6만 |
|---|
| 2026.02.05 | ₩85,614 | ₩87,758 | ₩85,399 | ₩85,949 | +0.39% | 41.1만 |
|---|
| 2026.02.04 | ₩86,431 | ₩87,436 | ₩83,336 | ₩85,225 | -1.40% | 51.6만 |
|---|
| 2026.02.03 | ₩84,877 | ₩87,410 | ₩84,756 | ₩86,123 | +1.47% | 37.6만 |
|---|
| 2026.02.02 | ₩84,287 | ₩85,440 | ₩82,679 | ₩84,917 | +0.75% | 31.9만 |
|---|
| 2026.01.30 | ₩83,550 | ₩85,198 | ₩81,889 | ₩84,287 | +0.88% | 45.8만 |
|---|
| 2026.01.29 | ₩85,520 | ₩85,788 | ₩83,175 | ₩84,368 | -1.35% | 32.4만 |
|---|
| 2026.01.28 | ₩86,565 | ₩86,900 | ₩84,354 | ₩85,198 | -1.58% | 34.7만 |
|---|
| 2026.01.27 | ₩85,011 | ₩87,141 | ₩84,421 | ₩86,136 | +1.32% | 26.3만 |
|---|
| 2026.01.26 | ₩86,029 | ₩87,329 | ₩84,421 | ₩85,332 | -0.81% | 23.9만 |
|---|
| 2026.01.23 | ₩86,257 | ₩86,565 | ₩84,676 | ₩85,614 | -0.75% | 16.8만 |
|---|
| 2026.01.22 | ₩87,999 | ₩88,843 | ₩86,270 | ₩86,847 | -1.31% | 37.6만 |
|---|
| 2026.01.21 | ₩84,327 | ₩88,039 | ₩83,684 | ₩87,597 | +3.88% | 48.2만 |
|---|
| 2026.01.20 | ₩85,641 | ₩85,935 | ₩83,497 | ₩84,944 | -0.81% | 34.1만 |
|---|
| 2026.01.16 | ₩86,753 | ₩86,753 | ₩84,448 | ₩85,949 | -0.93% | 44.3만 |
|---|
| 2026.01.15 | ₩80,736 | ₩88,562 | ₩80,736 | ₩86,498 | +7.14% | 101.1만 |
|---|
| 2026.01.14 | ₩80,723 | ₩82,317 | ₩76,904 | ₩80,750 | +0.03% | 62.6만 |
|---|
| 2026.01.13 | ₩83,028 | ₩83,885 | ₩79,088 | ₩80,401 | -3.16% | 48.1만 |
|---|
| 2026.01.12 | ₩80,669 | ₩84,059 | ₩80,589 | ₩83,269 | +3.22% | 84.1만 |
|---|
| 2026.01.09 | ₩81,031 | ₩82,746 | ₩80,254 | ₩81,728 | +0.86% | 30.5만 |
|---|
| 2026.01.08 | ₩80,361 | ₩81,701 | ₩79,396 | ₩80,924 | +0.70% | 49.3만 |
|---|
| 2026.01.07 | ₩82,063 | ₩83,148 | ₩80,334 | ₩80,508 | -1.89% | 67.5만 |
|---|
| 2026.01.06 | ₩81,889 | ₩83,885 | ₩80,106 | ₩81,487 | -0.49% | 45.6만 |
|---|
| 2026.01.05 | ₩82,961 | ₩84,341 | ₩81,768 | ₩81,781 | -1.42% | 50.9만 |
|---|
| 2026.01.02 | ₩83,523 | ₩85,145 | ₩83,215 | ₩83,604 | +0.10% | 25.6만 |
|---|
| 2025.12.31 | ₩83,805 | ₩84,260 | ₩82,867 | ₩83,523 | -0.34% | 27.3만 |
|---|
| 2025.12.30 | ₩84,488 | ₩85,654 | ₩83,215 | ₩83,724 | -0.90% | 23.9만 |
|---|
| 2025.12.29 | ₩85,158 | ₩85,627 | ₩84,234 | ₩84,743 | -0.49% | 22.7만 |
|---|
| 2025.12.26 | ₩84,957 | ₩85,627 | ₩84,850 | ₩85,131 | +0.21% | 15만 |
|---|
| 2025.12.24 | ₩85,426 | ₩86,002 | ₩84,636 | ₩85,051 | -0.44% | 16.7만 |
|---|
| 2025.12.23 | ₩86,699 | ₩87,128 | ₩85,386 | ₩85,694 | -1.16% | 22.7만 |
|---|
| 2025.12.22 | ₩86,056 | ₩87,852 | ₩85,775 | ₩86,900 | +0.98% | 32.4만 |
|---|
| 2025.12.19 | ₩84,555 | ₩87,141 | ₩84,100 | ₩86,378 | +2.16% | 60.5만 |
|---|
| 2025.12.18 | ₩85,949 | ₩86,337 | ₩84,234 | ₩84,984 | -1.12% | 32.5만 |
|---|
| 2025.12.17 | ₩84,904 | ₩86,619 | ₩84,622 | ₩86,083 | +1.39% | 61.2만 |
|---|
| 2025.12.16 | ₩84,327 | ₩85,386 | ₩83,135 | ₩84,863 | +0.64% | 35.6만 |
|---|
| 2025.12.15 | ₩84,421 | ₩86,163 | ₩84,193 | ₩84,810 | +0.46% | 41.5만 |
|---|
| 2025.12.12 | ₩83,845 | ₩84,930 | ₩82,157 | ₩83,711 | -0.16% | 36.7만 |
|---|
| 2025.12.11 | ₩82,786 | ₩84,729 | ₩82,786 | ₩83,845 | +1.28% | 33.4만 |
|---|
| 2025.12.10 | ₩80,750 | ₩83,108 | ₩79,946 | ₩82,451 | +2.11% | 50.2만 |
|---|
| 2025.12.09 | ₩79,195 | ₩81,433 | ₩79,195 | ₩80,750 | +1.96% | 29.7만 |
|---|
| 2025.12.08 | ₩79,919 | ₩80,482 | ₩78,565 | ₩79,182 | -0.92% | 42.5만 |
|---|
| 2025.12.05 | ₩80,616 | ₩82,250 | ₩79,235 | ₩79,624 | -1.23% | 42.4만 |
|---|
| 2025.12.04 | ₩80,683 | ₩81,688 | ₩79,182 | ₩80,924 | +0.30% | 40.8만 |
|---|
| 2025.12.03 | ₩80,388 | ₩81,567 | ₩77,614 | ₩80,803 | +0.52% | 61.6만 |
|---|
| 2025.12.02 | ₩80,549 | ₩81,165 | ₩79,276 | ₩80,415 | -0.17% | 45.4만 |
|---|
| 2025.12.01 | ₩81,272 | ₩81,915 | ₩79,383 | ₩79,825 | -1.78% | 39.4만 |
|---|
| 2025.11.28 | ₩82,746 | ₩83,483 | ₩81,379 | ₩82,170 | -0.70% | 15.3만 |
|---|
| 2025.11.26 | ₩83,376 | ₩84,904 | ₩82,840 | ₩83,068 | -0.37% | 48만 |
|---|
| 2025.11.25 | ₩79,812 | ₩84,394 | ₩79,812 | ₩83,269 | +4.33% | 62.5만 |
|---|
| 2025.11.24 | ₩78,230 | ₩82,344 | ₩77,359 | ₩79,838 | +2.06% | 63.4만 |
|---|
| 2025.11.21 | ₩76,797 | ₩79,209 | ₩75,671 | ₩78,472 | +2.18% | 61만 |
|---|
| 2025.11.20 | ₩78,177 | ₩80,415 | ₩76,663 | ₩76,743 | -1.83% | 30.1만 |
|---|
| 2025.11.19 | ₩77,681 | ₩77,989 | ₩75,658 | ₩77,668 | -0.02% | 25.9만 |
|---|
| 2025.11.18 | ₩77,614 | ₩78,485 | ₩76,462 | ₩77,440 | -0.22% | 28.5만 |
|---|
| 2025.11.17 | ₩79,061 | ₩79,383 | ₩76,676 | ₩77,333 | -2.19% | 49.7만 |
|---|
| 2025.11.14 | ₩79,115 | ₩80,214 | ₩77,614 | ₩78,981 | -0.17% | 40.7만 |
|---|
| 2025.11.13 | ₩82,773 | ₩82,947 | ₩79,088 | ₩79,731 | -3.67% | 51만 |
|---|
| 2025.11.12 | ₩82,652 | ₩84,314 | ₩82,505 | ₩82,746 | +0.11% | 30.6만 |
|---|
| 2025.11.11 | ₩83,791 | ₩84,341 | ₩82,049 | ₩82,518 | -1.52% | 27.1만 |
|---|
| 2025.11.10 | ₩83,724 | ₩84,381 | ₩83,095 | ₩83,885 | +0.19% | 23.7만 |
|---|
| 2025.11.07 | ₩85,520 | ₩85,734 | ₩83,135 | ₩83,564 | -2.29% | 65.6만 |
|---|
| 2025.11.06 | ₩84,448 | ₩86,056 | ₩83,644 | ₩85,306 | +1.02% | 31.6만 |
|---|
| 2025.11.05 | ₩82,934 | ₩85,801 | ₩82,786 | ₩85,131 | +2.65% | 44.9만 |
|---|
| 2025.11.04 | ₩81,835 | ₩83,765 | ₩81,192 | ₩83,215 | +1.69% | 55.6만 |
|---|
| 2025.11.03 | ₩78,740 | ₩81,567 | ₩77,882 | ₩81,366 | +3.34% | 41.9만 |
|---|
| 2025.10.31 | ₩79,235 | ₩81,433 | ₩78,190 | ₩79,061 | -0.22% | 45.5만 |
|---|
| 2025.10.30 | ₩83,550 | ₩84,180 | ₩79,664 | ₩80,361 | -3.82% | 90.4만 |
|---|
| 2025.10.29 | ₩84,984 | ₩85,239 | ₩78,860 | ₩83,550 | -1.69% | 92.5만 |
|---|
| 2025.10.28 | ₩77,802 | ₩80,991 | ₩76,555 | ₩78,539 | +0.95% | 61.9만 |
|---|
| 2025.10.27 | ₩79,852 | ₩80,348 | ₩78,029 | ₩78,163 | -2.11% | 41.8만 |
|---|
| 2025.10.24 | ₩79,396 | ₩80,026 | ₩77,882 | ₩78,445 | -1.20% | 26.7만 |
|---|
| 2025.10.23 | ₩80,080 | ₩80,080 | ₩78,029 | ₩78,740 | -1.67% | 28만 |
|---|
| 2025.10.22 | ₩79,584 | ₩80,656 | ₩79,075 | ₩80,147 | +0.71% | 27.1만 |
|---|
| 2025.10.21 | ₩78,244 | ₩80,214 | ₩77,413 | ₩79,892 | +2.11% | 65.6만 |
|---|
| 2025.10.20 | ₩77,869 | ₩78,659 | ₩77,440 | ₩78,123 | +0.33% | 30.3만 |
|---|
| 2025.10.17 | ₩77,373 | ₩78,351 | ₩76,837 | ₩77,922 | +0.71% | 27.2만 |
|---|
| 2025.10.16 | ₩79,115 | ₩79,530 | ₩76,730 | ₩77,400 | -2.17% | 29.7만 |
|---|
| 2025.10.15 | ₩78,204 | ₩79,892 | ₩77,761 | ₩79,262 | +1.35% | 30.1만 |
|---|
| 2025.10.14 | ₩76,984 | ₩79,195 | ₩76,864 | ₩77,708 | +0.94% | 44.9만 |
|---|
| 2025.10.13 | ₩76,649 | ₩77,333 | ₩75,148 | ₩77,199 | +0.72% | 31만 |
|---|
| 2025.10.10 | ₩75,993 | ₩77,252 | ₩75,202 | ₩76,515 | +0.69% | 47.7만 |
|---|