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 | ₩149,415 | ₩153,922 | ₩148,771 | ₩153,332 | +2.62% | 35.3만 |
| 2026.10.08 | ₩149,295 | ₩152,165 | ₩148,919 | ₩149,415 | +0.08% | 44만 |
| 2026.10.07 | ₩148,731 | ₩151,910 | ₩148,664 | ₩148,892 | +0.11% | 61.3만 |
| 2026.10.06 | ₩150,180 | ₩153,305 | ₩148,047 | ₩149,160 | -0.68% | 66.4만 |
| 2026.10.05 | ₩157,718 | ₩158,469 | ₩148,517 | ₩148,973 | -5.54% | 82만 |
| 2026.10.02 | ₩152,996 | ₩158,952 | ₩152,996 | ₩156,148 | +2.06% | 63.2만 |
| 2026.10.01 | ₩148,986 | ₩151,494 | ₩148,289 | ₩150,971 | +1.33% | 57.6만 |
| 2026.09.30 | ₩150,005 | ₩153,667 | ₩148,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,448 |
| +0.30% |
| 109.6만 |
| 2026.09.29 | ₩149,791 | ₩151,910 | ₩148,396 | ₩149,549 | -0.16% | 56.7만 |
|---|
| 2026.09.28 | ₩146,290 | ₩150,086 | ₩144,734 | ₩149,898 | +2.47% | 44.6만 |
|---|
| 2026.09.25 | ₩148,061 | ₩151,615 | ₩146,505 | ₩147,900 | -0.11% | 41.6만 |
|---|
| 2026.09.24 | ₩146,129 | ₩149,348 | ₩146,129 | ₩148,020 | +1.29% | 35.6만 |
|---|
| 2026.09.23 | ₩145,552 | ₩147,135 | ₩144,560 | ₩146,049 | +0.34% | 46.6만 |
|---|
| 2026.09.22 | ₩150,086 | ₩153,546 | ₩144,493 | ₩145,338 | -3.16% | 65.4만 |
|---|
| 2026.09.21 | ₩149,281 | ₩151,092 | ₩148,476 | ₩148,476 | -0.54% | 42.3만 |
|---|
| 2026.09.18 | ₩147,953 | ₩149,429 | ₩146,867 | ₩148,678 | +0.49% | 100.5만 |
|---|
| 2026.09.17 | ₩148,919 | ₩149,885 | ₩147,135 | ₩147,752 | -0.78% | 61.9만 |
|---|
| 2026.09.16 | ₩144,144 | ₩149,844 | ₩144,144 | ₩147,108 | +2.06% | 69.4만 |
|---|
| 2026.09.15 | ₩151,347 | ₩153,828 | ₩141,502 | ₩142,789 | -5.65% | 69.2만 |
|---|
| 2026.09.14 | ₩148,704 | ₩152,903 | ₩147,283 | ₩151,347 | +1.78% | 45.9만 |
|---|
| 2026.09.11 | ₩150,019 | ₩151,427 | ₩147,618 | ₩148,141 | -1.25% | 42.1만 |
|---|
| 2026.09.10 | ₩147,162 | ₩148,315 | ₩144,922 | ₩147,229 | +0.05% | 43.4만 |
|---|
| 2026.09.09 | ₩144,748 | ₩150,099 | ₩144,748 | ₩146,585 | +1.27% | 73.2만 |
|---|
| 2026.09.08 | ₩153,761 | ₩154,445 | ₩144,600 | ₩146,008 | -5.04% | 156.4만 |
|---|
| 2026.09.04 | ₩153,291 | ₩155,907 | ₩152,903 | ₩153,385 | +0.06% | 45.7만 |
|---|
| 2026.09.03 | ₩153,332 | ₩154,847 | ₩151,548 | ₩153,184 | -0.10% | 57.2만 |
|---|
| 2026.09.02 | ₩155,142 | ₩156,443 | ₩151,414 | ₩152,138 | -1.94% | 92.8만 |
|---|
| 2026.09.01 | ₩151,373 | ₩157,798 | ₩151,373 | ₩154,941 | +2.36% | 113.4만 |
|---|
| 2026.08.31 | ₩153,976 | ₩155,598 | ₩149,308 | ₩150,850 | -2.03% | 88.6만 |
|---|
| 2026.08.28 | ₩149,308 | ₩154,660 | ₩149,241 | ₩154,244 | +3.31% | 87.7만 |
|---|
| 2026.08.27 | ₩149,496 | ₩152,111 | ₩148,222 | ₩149,241 | -0.17% | 41.6만 |
|---|
| 2026.08.26 | ₩150,072 | ₩152,473 | ₩149,683 | ₩150,233 | +0.11% | 64.3만 |
|---|
| 2026.08.25 | ₩153,104 | ₩154,539 | ₩149,214 | ₩149,925 | -2.08% | 51.4만 |
|---|
| 2026.08.24 | ₩149,415 | ₩152,433 | ₩148,061 | ₩152,165 | +1.84% | 72.3만 |
|---|
| 2026.08.21 | ₩147,055 | ₩150,032 | ₩145,673 | ₩148,356 | +0.88% | 45.6만 |
|---|
| 2026.08.20 | ₩142,602 | ₩146,451 | ₩141,877 | ₩145,982 | +2.37% | 38.7만 |
|---|
| 2026.08.19 | ₩143,326 | ₩147,417 | ₩141,354 | ₩143,997 | +0.47% | 48만 |
|---|
| 2026.08.18 | ₩148,758 | ₩149,952 | ₩145,163 | ₩145,257 | -2.35% | 34.9만 |
|---|
| 2026.08.17 | ₩145,096 | ₩151,521 | ₩144,251 | ₩148,302 | +2.21% | 59.1만 |
|---|
| 2026.08.14 | ₩148,570 | ₩152,835 | ₩143,420 | ₩146,304 | -1.53% | 276만 |
|---|
| 2026.08.13 | ₩149,295 | ₩151,534 | ₩146,746 | ₩150,287 | +0.66% | 116.1만 |
|---|
| 2026.08.12 | ₩144,855 | ₩149,683 | ₩144,238 | ₩148,973 | +2.84% | 29만 |
|---|
| 2026.08.11 | ₩146,183 | ₩148,396 | ₩145,539 | ₩146,612 | +0.29% | 28.7만 |
|---|
| 2026.08.10 | ₩146,760 | ₩148,222 | ₩145,928 | ₩145,968 | -0.54% | 32만 |
|---|
| 2026.08.07 | ₩146,961 | ₩147,886 | ₩144,721 | ₩147,806 | +0.57% | 22.5만 |
|---|
| 2026.08.06 | ₩146,988 | ₩149,885 | ₩146,035 | ₩146,384 | -0.41% | 25.8만 |
|---|
| 2026.08.05 | ₩148,959 | ₩150,220 | ₩145,123 | ₩145,579 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩148,074 | ₩148,986 | ₩145,459 | ₩147,564 | -0.34% | 60.3만 |
|---|
| 2026.08.03 | ₩157,369 | ₩157,369 | ₩149,107 | ₩149,281 | -5.14% | 47.9만 |
|---|
| 2026.07.31 | ₩150,032 | ₩155,209 | ₩148,517 | ₩154,713 | +3.12% | 111.8만 |
|---|
| 2026.07.30 | ₩139,490 | ₩150,703 | ₩139,490 | ₩150,515 | +7.90% | 105.5만 |
|---|
| 2026.07.29 | ₩134,353 | ₩150,435 | ₩134,353 | ₩141,676 | +5.45% | 156만 |
|---|
| 2026.07.28 | ₩129,699 | ₩136,499 | ₩128,961 | ₩134,366 | +3.60% | 101.4만 |
|---|
| 2026.07.27 | ₩127,982 | ₩129,283 | ₩122,014 | ₩128,331 | +0.27% | 65만 |
|---|
| 2026.07.24 | ₩127,258 | ₩127,593 | ₩125,434 | ₩127,231 | -0.02% | 40.3만 |
|---|
| 2026.07.23 | ₩124,039 | ₩127,969 | ₩123,073 | ₩126,721 | +2.16% | 37.7만 |
|---|
| 2026.07.22 | ₩128,076 | ₩128,988 | ₩123,771 | ₩125,984 | -1.63% | 64만 |
|---|
| 2026.07.21 | ₩129,350 | ₩129,350 | ₩126,641 | ₩127,633 | -1.33% | 65.6만 |
|---|
| 2026.07.20 | ₩131,402 | ₩132,435 | ₩127,995 | ₩128,197 | -2.44% | 37.8만 |
|---|
| 2026.07.17 | ₩137,974 | ₩137,974 | ₩130,115 | ₩130,222 | -5.62% | 58.7만 |
|---|
| 2026.07.16 | ₩132,220 | ₩137,384 | ₩129,390 | ₩137,290 | +3.83% | 185.5만 |
|---|
| 2026.07.15 | ₩131,416 | ₩133,696 | ₩127,083 | ₩131,054 | -0.28% | 79.8만 |
|---|
| 2026.07.14 | ₩132,247 | ₩133,159 | ₩129,753 | ₩132,502 | +0.19% | 33.6만 |
|---|
| 2026.07.13 | ₩128,130 | ₩131,201 | ₩127,714 | ₩130,691 | +2.00% | 30.4만 |
|---|
| 2026.07.10 | ₩129,176 | ₩131,885 | ₩127,580 | ₩128,478 | -0.54% | 32만 |
|---|
| 2026.07.09 | ₩129,873 | ₩131,443 | ₩120,565 | ₩130,182 | +0.24% | 23.1만 |
|---|
| 2026.07.08 | ₩131,711 | ₩131,992 | ₩127,835 | ₩129,122 | -1.97% | 41.2만 |
|---|
| 2026.07.07 | ₩130,316 | ₩133,414 | ₩129,645 | ₩131,724 | +1.08% | 36.4만 |
|---|
| 2026.07.06 | ₩128,975 | ₩130,182 | ₩126,735 | ₩127,405 | -1.22% | 34.4만 |
|---|
| 2026.07.02 | ₩128,264 | ₩129,162 | ₩125,648 | ₩128,250 | -0.01% | 35만 |
|---|
| 2026.07.01 | ₩128,894 | ₩129,820 | ₩127,218 | ₩127,902 | -0.77% | 33.2만 |
|---|
| 2026.06.30 | ₩127,741 | ₩130,557 | ₩125,568 | ₩128,894 | +0.90% | 42.1만 |
|---|
| 2026.06.29 | ₩127,446 | ₩129,739 | ₩127,124 | ₩127,808 | +0.28% | 57.3만 |
|---|
| 2026.06.26 | ₩126,855 | ₩129,779 | ₩126,238 | ₩128,653 | +1.42% | 107.4만 |
|---|
| 2026.06.25 | ₩128,452 | ₩129,739 | ₩125,836 | ₩126,560 | -1.47% | 30.9만 |
|---|
| 2026.06.24 | ₩126,319 | ₩128,478 | ₩125,876 | ₩128,264 | +1.54% | 45.5만 |
|---|
| 2026.06.23 | ₩125,004 | ₩127,982 | ₩123,368 | ₩126,319 | +1.05% | 62.7만 |
|---|
| 2026.06.22 | ₩128,049 | ₩130,946 | ₩125,769 | ₩125,796 | -1.76% | 48.6만 |
|---|
| 2026.06.18 | ₩125,702 | ₩129,270 | ₩122,966 | ₩127,955 | +1.79% | 77.4만 |
|---|
| 2026.06.17 | ₩124,857 | ₩126,748 | ₩120,592 | ₩123,891 | -0.77% | 76.5만 |
|---|
| 2026.06.16 | ₩126,118 | ₩127,633 | ₩124,173 | ₩124,924 | -0.95% | 68.9만 |
|---|
| 2026.06.15 | ₩122,067 | ₩126,668 | ₩122,067 | ₩126,158 | +3.35% | 128.9만 |
|---|
| 2026.06.12 | ₩121,584 | ₩123,529 | ₩120,149 | ₩121,718 | +0.11% | 47.3만 |
|---|
| 2026.06.11 | ₩116,139 | ₩120,538 | ₩115,857 | ₩120,391 | +3.66% | 101.3만 |
|---|
| 2026.06.10 | ₩111,404 | ₩114,677 | ₩110,479 | ₩114,368 | +2.66% | 49.7만 |
|---|
| 2026.06.09 | ₩108,521 | ₩111,793 | ₩108,319 | ₩110,908 | +2.20% | 45.9만 |
|---|
| 2026.06.08 | ₩108,614 | ₩110,841 | ₩108,306 | ₩108,507 | -0.10% | 39.7만 |
|---|
| 2026.06.05 | ₩104,483 | ₩109,044 | ₩100,916 | ₩108,293 | +3.65% | 44.3만 |
|---|
| 2026.06.04 | ₩105,208 | ₩105,851 | ₩103,544 | ₩104,001 | -1.15% | 18.9만 |
|---|
| 2026.06.03 | ₩103,933 | ₩105,919 | ₩103,732 | ₩104,202 | +0.26% | 27.3만 |
|---|
| 2026.06.02 | ₩102,565 | ₩104,457 | ₩102,565 | ₩104,188 | +1.58% | 32.1만 |
|---|
| 2026.06.01 | ₩102,243 | ₩104,416 | ₩101,318 | ₩103,236 | +0.97% | 35.3만 |
|---|
| 2026.05.29 | ₩104,416 | ₩105,100 | ₩102,284 | ₩102,659 | -1.68% | 35.4만 |
|---|
| 2026.05.28 | ₩103,062 | ₩105,100 | ₩101,814 | ₩104,497 | +1.39% | 24.5만 |
|---|
| 2026.05.27 | ₩103,759 | ₩104,846 | ₩100,688 | ₩103,048 | -0.69% | 39.2만 |
|---|
| 2026.05.26 | ₩103,303 | ₩103,987 | ₩101,278 | ₩103,115 | -0.18% | 48.5만 |
|---|
| 2026.05.22 | ₩105,208 | ₩106,079 | ₩102,136 | ₩102,552 | -2.52% | 37.8만 |
|---|
| 2026.05.21 | ₩102,552 | ₩105,409 | ₩100,084 | ₩104,725 | +2.12% | 55만 |
|---|
| 2026.05.20 | ₩103,907 | ₩104,604 | ₩102,592 | ₩103,732 | -0.17% | 40.1만 |
|---|
| 2026.05.19 | ₩105,905 | ₩106,884 | ₩103,357 | ₩103,370 | -2.39% | 37만 |
|---|
| 2026.05.18 | ₩108,011 | ₩109,218 | ₩105,342 | ₩106,965 | -0.97% | 59.7만 |
|---|
| 2026.05.15 | ₩108,655 | ₩109,929 | ₩107,152 | ₩107,756 | -0.83% | 36.1만 |
|---|
| 2026.05.14 | ₩109,044 | ₩110,895 | ₩108,024 | ₩108,883 | -0.15% | 46.9만 |
|---|
| 2026.05.13 | ₩107,300 | ₩109,473 | ₩105,691 | ₩107,971 | +0.63% | 39.4만 |
|---|
| 2026.05.12 | ₩108,319 | ₩108,936 | ₩106,120 | ₩107,300 | -0.94% | 49.7만 |
|---|
| 2026.05.11 | ₩108,856 | ₩109,983 | ₩107,407 | ₩108,225 | -0.58% | 35.4만 |
|---|
| 2026.05.08 | ₩109,084 | ₩111,069 | ₩108,346 | ₩109,594 | +0.47% | 35.7만 |
|---|
| 2026.05.07 | ₩107,313 | ₩108,038 | ₩104,564 | ₩107,756 | +0.41% | 34.6만 |
|---|
| 2026.05.06 | ₩106,093 | ₩108,360 | ₩105,999 | ₩107,515 | +1.34% | 53.9만 |
|---|
| 2026.05.05 | ₩104,846 | ₩106,804 | ₩104,322 | ₩105,999 | +1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩104,846 | ₩105,583 | ₩102,431 | ₩104,604 | -0.23% | 57.5만 |
|---|
| 2026.05.01 | ₩105,436 | ₩106,254 | ₩103,732 | ₩105,731 | +0.28% | 40.6만 |
|---|
| 2026.04.30 | ₩103,075 | ₩106,509 | ₩99,682 | ₩104,081 | +0.98% | 90.2만 |
|---|
| 2026.04.29 | ₩89,327 | ₩102,391 | ₩89,287 | ₩101,533 | +13.66% | 124.7만 |
|---|
| 2026.04.28 | ₩89,904 | ₩89,904 | ₩85,035 | ₩86,162 | -4.16% | 63.8만 |
|---|
| 2026.04.27 | ₩87,503 | ₩90,440 | ₩87,168 | ₩89,663 | +2.47% | 77.8만 |
|---|
| 2026.04.24 | ₩86,765 | ₩88,603 | ₩85,357 | ₩87,812 | +1.21% | 35.4만 |
|---|
| 2026.04.23 | ₩87,798 | ₩89,153 | ₩85,961 | ₩87,114 | -0.78% | 34.4만 |
|---|
| 2026.04.22 | ₩88,080 | ₩88,979 | ₩86,430 | ₩87,932 | -0.17% | 36.5만 |
|---|
| 2026.04.21 | ₩87,771 | ₩88,871 | ₩86,068 | ₩87,624 | -0.17% | 30.6만 |
|---|
| 2026.04.20 | ₩87,932 | ₩89,354 | ₩87,731 | ₩87,865 | -0.08% | 28.5만 |
|---|
| 2026.04.17 | ₩85,800 | ₩88,429 | ₩84,217 | ₩88,281 | +2.89% | 59.8만 |
|---|
| 2026.04.16 | ₩86,564 | ₩86,725 | ₩81,910 | ₩84,472 | -2.42% | 45.6만 |
|---|
| 2026.04.15 | ₩88,174 | ₩88,590 | ₩86,028 | ₩86,497 | -1.90% | 43.9만 |
|---|
| 2026.04.14 | ₩86,470 | ₩88,965 | ₩85,840 | ₩88,777 | +2.67% | 49.3만 |
|---|
| 2026.04.13 | ₩85,867 | ₩86,980 | ₩83,855 | ₩86,712 | +0.98% | 34만 |
|---|
| 2026.04.10 | ₩86,470 | ₩86,605 | ₩84,982 | ₩86,551 | +0.09% | 24.8만 |
|---|
| 2026.04.09 | ₩84,391 | ₩86,712 | ₩83,949 | ₩86,631 | +2.65% | 38.4만 |
|---|
| 2026.04.08 | ₩83,251 | ₩85,035 | ₩83,010 | ₩84,888 | +1.97% | 58만 |
|---|
| 2026.04.07 | ₩79,402 | ₩79,952 | ₩77,860 | ₩79,456 | +0.07% | 37.8만 |
|---|
| 2026.04.06 | ₩77,471 | ₩79,630 | ₩77,108 | ₩79,429 | +2.53% | 40.1만 |
|---|
| 2026.04.02 | ₩77,538 | ₩77,900 | ₩75,861 | ₩77,243 | -0.38% | 51.4만 |
|---|
| 2026.04.01 | ₩80,140 | ₩80,555 | ₩78,316 | ₩78,557 | -1.97% | 45.2만 |
|---|
| 2026.03.31 | ₩79,523 | ₩80,757 | ₩77,699 | ₩79,737 | +0.27% | 61.4만 |
|---|
| 2026.03.30 | ₩79,898 | ₩82,071 | ₩78,517 | ₩78,959 | -1.18% | 41.8만 |
|---|
| 2026.03.27 | ₩80,555 | ₩80,757 | ₩78,235 | ₩79,831 | -0.90% | 41.4만 |
|---|
| 2026.03.26 | ₩81,494 | ₩83,131 | ₩80,636 | ₩81,092 | -0.49% | 42.2만 |
|---|
| 2026.03.25 | ₩80,730 | ₩81,736 | ₩80,234 | ₩81,602 | +1.08% | 36만 |
|---|
| 2026.03.24 | ₩77,658 | ₩82,071 | ₩77,524 | ₩79,898 | +2.88% | 43만 |
|---|
| 2026.03.23 | ₩80,314 | ₩80,663 | ₩77,940 | ₩78,007 | -2.87% | 56.2만 |
|---|
| 2026.03.20 | ₩80,488 | ₩80,837 | ₩77,041 | ₩77,846 | -3.28% | 116.4만 |
|---|
| 2026.03.19 | ₩80,810 | ₩82,178 | ₩79,550 | ₩80,488 | -0.40% | 40.9만 |
|---|
| 2026.03.18 | ₩83,023 | ₩84,338 | ₩81,561 | ₩81,588 | -1.73% | 41만 |
|---|
| 2026.03.17 | ₩86,055 | ₩86,846 | ₩82,205 | ₩84,204 | -2.15% | 52.2만 |
|---|
| 2026.03.16 | ₩87,396 | ₩87,396 | ₩85,773 | ₩85,934 | -1.67% | 32.2만 |
|---|
| 2026.03.13 | ₩86,444 | ₩86,806 | ₩85,344 | ₩86,645 | +0.23% | 25.8만 |
|---|
| 2026.03.12 | ₩85,143 | ₩86,269 | ₩84,378 | ₩85,800 | +0.77% | 25만 |
|---|
| 2026.03.11 | ₩85,599 | ₩87,020 | ₩84,941 | ₩86,631 | +1.21% | 26.8만 |
|---|
| 2026.03.10 | ₩84,633 | ₩87,128 | ₩84,499 | ₩85,853 | +1.44% | 54.9만 |
|---|
| 2026.03.09 | ₩82,916 | ₩85,424 | ₩79,482 | ₩85,169 | +2.72% | 55.3만 |
|---|
| 2026.03.06 | ₩82,956 | ₩84,780 | ₩82,380 | ₩84,365 | +1.70% | 38만 |
|---|
| 2026.03.05 | ₩82,608 | ₩85,303 | ₩82,608 | ₩84,794 | +2.65% | 43.1만 |
|---|
| 2026.03.04 | ₩83,064 | ₩84,391 | ₩81,655 | ₩83,855 | +0.95% | 46.1만 |
|---|
| 2026.03.03 | ₩85,934 | ₩86,658 | ₩80,743 | ₩83,734 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩93,217 | ₩94,961 | ₩85,706 | ₩88,281 | -5.29% | 119.5만 |
|---|
| 2026.02.27 | ₩95,671 | ₩96,463 | ₩95,095 | ₩95,752 | +0.08% | 35.8만 |
|---|
| 2026.02.26 | ₩97,563 | ₩99,172 | ₩96,503 | ₩96,691 | -0.89% | 35.6만 |
|---|
| 2026.02.25 | ₩97,147 | ₩97,147 | ₩94,464 | ₩96,731 | -0.43% | 33.9만 |
|---|
| 2026.02.24 | ₩95,859 | ₩97,589 | ₩94,800 | ₩97,147 | +1.34% | 47.9만 |
|---|
| 2026.02.23 | ₩93,753 | ₩95,805 | ₩91,272 | ₩95,403 | +1.76% | 47.7만 |
|---|
| 2026.02.20 | ₩93,163 | ₩95,309 | ₩92,265 | ₩93,914 | +0.81% | 38.4만 |
|---|
| 2026.02.19 | ₩92,922 | ₩94,974 | ₩92,546 | ₩93,163 | +0.26% | 31.7만 |
|---|
| 2026.02.18 | ₩91,809 | ₩95,282 | ₩91,782 | ₩92,935 | +1.23% | 42.3만 |
|---|
| 2026.02.17 | ₩92,586 | ₩93,552 | ₩91,165 | ₩91,835 | -0.81% | 29.4만 |
|---|
| 2026.02.13 | ₩92,050 | ₩92,291 | ₩90,829 | ₩91,795 | -0.28% | 24.6만 |
|---|
| 2026.02.12 | ₩86,980 | ₩93,177 | ₩86,980 | ₩90,937 | +4.55% | 75.7만 |
|---|
| 2026.02.11 | ₩85,545 | ₩87,007 | ₩81,333 | ₩86,041 | +0.58% | 68.5만 |
|---|
| 2026.02.10 | ₩89,864 | ₩91,151 | ₩86,967 | ₩87,664 | -2.45% | 32.9만 |
|---|
| 2026.02.09 | ₩89,944 | ₩91,393 | ₩88,724 | ₩89,716 | -0.25% | 31만 |
|---|
| 2026.02.06 | ₩86,940 | ₩89,783 | ₩86,846 | ₩89,421 | +2.85% | 38.6만 |
|---|
| 2026.02.05 | ₩85,692 | ₩87,838 | ₩85,478 | ₩86,028 | +0.39% | 41.1만 |
|---|
| 2026.02.04 | ₩86,511 | ₩87,517 | ₩83,412 | ₩85,303 | -1.40% | 51.6만 |
|---|
| 2026.02.03 | ₩84,955 | ₩87,490 | ₩84,834 | ₩86,202 | +1.47% | 37.6만 |
|---|
| 2026.02.02 | ₩84,365 | ₩85,518 | ₩82,755 | ₩84,995 | +0.75% | 31.9만 |
|---|
| 2026.01.30 | ₩83,627 | ₩85,277 | ₩81,964 | ₩84,365 | +0.88% | 45.8만 |
|---|
| 2026.01.29 | ₩85,599 | ₩85,867 | ₩83,251 | ₩84,445 | -1.35% | 32.4만 |
|---|
| 2026.01.28 | ₩86,645 | ₩86,980 | ₩84,432 | ₩85,277 | -1.58% | 34.7만 |
|---|
| 2026.01.27 | ₩85,089 | ₩87,221 | ₩84,499 | ₩86,216 | +1.32% | 26.3만 |
|---|
| 2026.01.26 | ₩86,108 | ₩87,409 | ₩84,499 | ₩85,411 | -0.81% | 23.9만 |
|---|
| 2026.01.23 | ₩86,336 | ₩86,645 | ₩84,754 | ₩85,692 | -0.75% | 16.8만 |
|---|
| 2026.01.22 | ₩88,080 | ₩88,925 | ₩86,350 | ₩86,926 | -1.31% | 37.6만 |
|---|
| 2026.01.21 | ₩84,405 | ₩88,120 | ₩83,761 | ₩87,678 | +3.88% | 48.2만 |
|---|
| 2026.01.20 | ₩85,719 | ₩86,014 | ₩83,573 | ₩85,022 | -0.81% | 34.1만 |
|---|
| 2026.01.16 | ₩86,833 | ₩86,833 | ₩84,526 | ₩86,028 | -0.93% | 44.3만 |
|---|
| 2026.01.15 | ₩80,810 | ₩88,643 | ₩80,810 | ₩86,578 | +7.14% | 101.1만 |
|---|
| 2026.01.14 | ₩80,797 | ₩82,393 | ₩76,974 | ₩80,824 | +0.03% | 62.6만 |
|---|
| 2026.01.13 | ₩83,104 | ₩83,962 | ₩79,161 | ₩80,475 | -3.16% | 48.1만 |
|---|
| 2026.01.12 | ₩80,743 | ₩84,137 | ₩80,663 | ₩83,345 | +3.22% | 84.1만 |
|---|
| 2026.01.09 | ₩81,105 | ₩82,822 | ₩80,327 | ₩81,803 | +0.86% | 30.5만 |
|---|
| 2026.01.08 | ₩80,435 | ₩81,776 | ₩79,469 | ₩80,998 | +0.70% | 49.3만 |
|---|
| 2026.01.07 | ₩82,138 | ₩83,225 | ₩80,408 | ₩80,582 | -1.89% | 67.5만 |
|---|
| 2026.01.06 | ₩81,964 | ₩83,962 | ₩80,180 | ₩81,561 | -0.49% | 45.6만 |
|---|
| 2026.01.05 | ₩83,037 | ₩84,418 | ₩81,843 | ₩81,856 | -1.42% | 50.9만 |
|---|
| 2026.01.02 | ₩83,600 | ₩85,223 | ₩83,292 | ₩83,681 | +0.10% | 25.6만 |
|---|
| 2025.12.31 | ₩83,882 | ₩84,338 | ₩82,943 | ₩83,600 | -0.34% | 27.3만 |
|---|
| 2025.12.30 | ₩84,566 | ₩85,733 | ₩83,292 | ₩83,801 | -0.90% | 23.9만 |
|---|
| 2025.12.29 | ₩85,236 | ₩85,706 | ₩84,311 | ₩84,821 | -0.49% | 22.7만 |
|---|
| 2025.12.26 | ₩85,035 | ₩85,706 | ₩84,928 | ₩85,210 | +0.21% | 15만 |
|---|
| 2025.12.24 | ₩85,505 | ₩86,081 | ₩84,713 | ₩85,129 | -0.44% | 16.7만 |
|---|
| 2025.12.23 | ₩86,779 | ₩87,208 | ₩85,464 | ₩85,773 | -1.16% | 22.7만 |
|---|
| 2025.12.22 | ₩86,135 | ₩87,932 | ₩85,853 | ₩86,980 | +0.98% | 32.4만 |
|---|
| 2025.12.19 | ₩84,633 | ₩87,221 | ₩84,177 | ₩86,457 | +2.16% | 60.5만 |
|---|
| 2025.12.18 | ₩86,028 | ₩86,417 | ₩84,311 | ₩85,062 | -1.12% | 32.5만 |
|---|
| 2025.12.17 | ₩84,982 | ₩86,698 | ₩84,700 | ₩86,162 | +1.39% | 61.2만 |
|---|
| 2025.12.16 | ₩84,405 | ₩85,464 | ₩83,211 | ₩84,941 | +0.64% | 35.6만 |
|---|
| 2025.12.15 | ₩84,499 | ₩86,242 | ₩84,271 | ₩84,888 | +0.46% | 41.5만 |
|---|
| 2025.12.12 | ₩83,922 | ₩85,008 | ₩82,232 | ₩83,788 | -0.16% | 36.7만 |
|---|
| 2025.12.11 | ₩82,862 | ₩84,807 | ₩82,862 | ₩83,922 | +1.28% | 33.4만 |
|---|
| 2025.12.10 | ₩80,824 | ₩83,184 | ₩80,019 | ₩82,527 | +2.11% | 50.2만 |
|---|
| 2025.12.09 | ₩79,268 | ₩81,508 | ₩79,268 | ₩80,824 | +1.96% | 29.7만 |
|---|
| 2025.12.08 | ₩79,992 | ₩80,555 | ₩78,637 | ₩79,254 | -0.92% | 42.5만 |
|---|
| 2025.12.05 | ₩80,690 | ₩82,326 | ₩79,308 | ₩79,697 | -1.23% | 42.4만 |
|---|
| 2025.12.04 | ₩80,757 | ₩81,763 | ₩79,254 | ₩80,998 | +0.30% | 40.8만 |
|---|
| 2025.12.03 | ₩80,462 | ₩81,642 | ₩77,685 | ₩80,877 | +0.52% | 61.6만 |
|---|
| 2025.12.02 | ₩80,623 | ₩81,240 | ₩79,348 | ₩80,488 | -0.17% | 45.4만 |
|---|
| 2025.12.01 | ₩81,347 | ₩81,991 | ₩79,456 | ₩79,898 | -1.78% | 39.4만 |
|---|
| 2025.11.28 | ₩82,822 | ₩83,560 | ₩81,454 | ₩82,245 | -0.70% | 15.3만 |
|---|
| 2025.11.26 | ₩83,453 | ₩84,982 | ₩82,916 | ₩83,144 | -0.37% | 48만 |
|---|
| 2025.11.25 | ₩79,885 | ₩84,472 | ₩79,885 | ₩83,345 | +4.33% | 62.5만 |
|---|
| 2025.11.24 | ₩78,302 | ₩82,420 | ₩77,430 | ₩79,912 | +2.06% | 63.4만 |
|---|
| 2025.11.21 | ₩76,867 | ₩79,281 | ₩75,740 | ₩78,544 | +2.18% | 61만 |
|---|
| 2025.11.20 | ₩78,249 | ₩80,488 | ₩76,733 | ₩76,813 | -1.83% | 30.1만 |
|---|
| 2025.11.19 | ₩77,752 | ₩78,061 | ₩75,727 | ₩77,739 | -0.02% | 25.9만 |
|---|
| 2025.11.18 | ₩77,685 | ₩78,557 | ₩76,532 | ₩77,511 | -0.22% | 28.5만 |
|---|
| 2025.11.17 | ₩79,134 | ₩79,456 | ₩76,746 | ₩77,404 | -2.19% | 49.7만 |
|---|
| 2025.11.14 | ₩79,187 | ₩80,287 | ₩77,685 | ₩79,053 | -0.17% | 40.7만 |
|---|
| 2025.11.13 | ₩82,849 | ₩83,023 | ₩79,161 | ₩79,804 | -3.67% | 51만 |
|---|
| 2025.11.12 | ₩82,728 | ₩84,391 | ₩82,581 | ₩82,822 | +0.11% | 30.6만 |
|---|
| 2025.11.11 | ₩83,868 | ₩84,418 | ₩82,125 | ₩82,594 | -1.52% | 27.1만 |
|---|
| 2025.11.10 | ₩83,801 | ₩84,459 | ₩83,171 | ₩83,962 | +0.19% | 23.7만 |
|---|
| 2025.11.07 | ₩85,599 | ₩85,813 | ₩83,211 | ₩83,640 | -2.29% | 65.6만 |
|---|
| 2025.11.06 | ₩84,526 | ₩86,135 | ₩83,721 | ₩85,384 | +1.02% | 31.6만 |
|---|
| 2025.11.05 | ₩83,010 | ₩85,880 | ₩82,862 | ₩85,210 | +2.65% | 44.9만 |
|---|
| 2025.11.04 | ₩81,910 | ₩83,842 | ₩81,266 | ₩83,292 | +1.69% | 55.6만 |
|---|
| 2025.11.03 | ₩78,812 | ₩81,642 | ₩77,953 | ₩81,441 | +3.34% | 41.9만 |
|---|
| 2025.10.31 | ₩79,308 | ₩81,508 | ₩78,262 | ₩79,134 | -0.22% | 45.5만 |
|---|
| 2025.10.30 | ₩83,627 | ₩84,257 | ₩79,737 | ₩80,435 | -3.82% | 90.4만 |
|---|
| 2025.10.29 | ₩85,062 | ₩85,317 | ₩78,933 | ₩83,627 | -1.69% | 92.5만 |
|---|
| 2025.10.28 | ₩77,873 | ₩81,065 | ₩76,626 | ₩78,611 | +0.95% | 61.9만 |
|---|
| 2025.10.27 | ₩79,925 | ₩80,421 | ₩78,101 | ₩78,235 | -2.11% | 41.8만 |
|---|
| 2025.10.24 | ₩79,469 | ₩80,099 | ₩77,953 | ₩78,517 | -1.20% | 26.7만 |
|---|
| 2025.10.23 | ₩80,153 | ₩80,153 | ₩78,101 | ₩78,812 | -1.67% | 28만 |
|---|
| 2025.10.22 | ₩79,657 | ₩80,730 | ₩79,147 | ₩80,220 | +0.71% | 27.1만 |
|---|
| 2025.10.21 | ₩78,316 | ₩80,287 | ₩77,484 | ₩79,965 | +2.11% | 65.6만 |
|---|
| 2025.10.20 | ₩77,940 | ₩78,731 | ₩77,511 | ₩78,195 | +0.33% | 30.3만 |
|---|
| 2025.10.17 | ₩77,444 | ₩78,423 | ₩76,907 | ₩77,994 | +0.71% | 27.2만 |
|---|
| 2025.10.16 | ₩79,187 | ₩79,603 | ₩76,800 | ₩77,471 | -2.17% | 29.7만 |
|---|
| 2025.10.15 | ₩78,275 | ₩79,965 | ₩77,833 | ₩79,335 | +1.35% | 30.1만 |
|---|
| 2025.10.14 | ₩77,055 | ₩79,268 | ₩76,934 | ₩77,779 | +0.94% | 44.9만 |
|---|
| 2025.10.13 | ₩76,720 | ₩77,404 | ₩75,217 | ₩77,269 | +0.72% | 31만 |
|---|
| 2025.10.10 | ₩76,062 | ₩77,323 | ₩75,271 | ₩76,585 | +0.69% | 47.7만 |
|---|