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 | ₩149,399 | ₩153,905 | ₩148,755 | ₩153,315 | +2.62% | 35.3만 |
| 2026.10.08 | ₩149,278 | ₩152,148 | ₩148,902 | ₩149,399 | +0.08% | 44만 |
| 2026.10.07 | ₩148,715 | ₩151,893 | ₩148,648 | ₩148,876 | +0.11% | 61.3만 |
| 2026.10.06 | ₩150,163 | ₩153,288 | ₩148,031 | ₩149,144 | -0.68% | 66.4만 |
| 2026.10.05 | ₩157,700 | ₩158,451 | ₩148,500 | ₩148,956 | -5.54% | 82만 |
| 2026.10.02 | ₩152,979 | ₩158,934 | ₩152,979 | ₩156,131 | +2.06% | 63.2만 |
| 2026.10.01 | ₩148,969 | ₩151,477 | ₩148,272 | ₩150,954 | +1.33% | 57.6만 |
| 2026.09.30 | ₩149,989 | ₩153,650 | ₩148,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,431 |
| +0.30% |
| 109.6만 |
| 2026.09.29 | ₩149,774 | ₩151,893 | ₩148,379 | ₩149,533 | -0.16% | 56.7만 |
|---|
| 2026.09.28 | ₩146,274 | ₩150,069 | ₩144,718 | ₩149,881 | +2.47% | 44.6만 |
|---|
| 2026.09.25 | ₩148,044 | ₩151,598 | ₩146,488 | ₩147,883 | -0.11% | 41.6만 |
|---|
| 2026.09.24 | ₩146,113 | ₩149,331 | ₩146,113 | ₩148,004 | +1.29% | 35.6만 |
|---|
| 2026.09.23 | ₩145,536 | ₩147,119 | ₩144,544 | ₩146,032 | +0.34% | 46.6만 |
|---|
| 2026.09.22 | ₩150,069 | ₩153,529 | ₩144,477 | ₩145,322 | -3.16% | 65.4만 |
|---|
| 2026.09.21 | ₩149,264 | ₩151,075 | ₩148,460 | ₩148,460 | -0.54% | 42.3만 |
|---|
| 2026.09.18 | ₩147,937 | ₩149,412 | ₩146,850 | ₩148,661 | +0.49% | 100.5만 |
|---|
| 2026.09.17 | ₩148,902 | ₩149,868 | ₩147,119 | ₩147,736 | -0.78% | 61.9만 |
|---|
| 2026.09.16 | ₩144,128 | ₩149,828 | ₩144,128 | ₩147,092 | +2.06% | 69.4만 |
|---|
| 2026.09.15 | ₩151,330 | ₩153,811 | ₩141,486 | ₩142,774 | -5.65% | 69.2만 |
|---|
| 2026.09.14 | ₩148,688 | ₩152,885 | ₩147,266 | ₩151,330 | +1.78% | 45.9만 |
|---|
| 2026.09.11 | ₩150,002 | ₩151,410 | ₩147,601 | ₩148,124 | -1.25% | 42.1만 |
|---|
| 2026.09.10 | ₩147,145 | ₩148,299 | ₩144,906 | ₩147,213 | +0.05% | 43.4만 |
|---|
| 2026.09.09 | ₩144,732 | ₩150,083 | ₩144,732 | ₩146,569 | +1.27% | 73.2만 |
|---|
| 2026.09.08 | ₩153,744 | ₩154,428 | ₩144,584 | ₩145,992 | -5.04% | 156.4만 |
|---|
| 2026.09.04 | ₩153,274 | ₩155,889 | ₩152,885 | ₩153,368 | +0.06% | 45.7만 |
|---|
| 2026.09.03 | ₩153,315 | ₩154,830 | ₩151,531 | ₩153,167 | -0.10% | 57.2만 |
|---|
| 2026.09.02 | ₩155,125 | ₩156,426 | ₩151,397 | ₩152,121 | -1.94% | 92.8만 |
|---|
| 2026.09.01 | ₩151,357 | ₩157,780 | ₩151,357 | ₩154,924 | +2.36% | 113.4만 |
|---|
| 2026.08.31 | ₩153,958 | ₩155,581 | ₩149,291 | ₩150,834 | -2.03% | 88.6만 |
|---|
| 2026.08.28 | ₩149,291 | ₩154,642 | ₩149,224 | ₩154,227 | +3.31% | 87.7만 |
|---|
| 2026.08.27 | ₩149,479 | ₩152,094 | ₩148,205 | ₩149,224 | -0.17% | 41.6만 |
|---|
| 2026.08.26 | ₩150,056 | ₩152,456 | ₩149,667 | ₩150,217 | +0.11% | 64.3만 |
|---|
| 2026.08.25 | ₩153,087 | ₩154,522 | ₩149,197 | ₩149,908 | -2.08% | 51.4만 |
|---|
| 2026.08.24 | ₩149,399 | ₩152,416 | ₩148,044 | ₩152,148 | +1.84% | 72.3만 |
|---|
| 2026.08.21 | ₩147,038 | ₩150,015 | ₩145,657 | ₩148,339 | +0.88% | 45.6만 |
|---|
| 2026.08.20 | ₩142,586 | ₩146,435 | ₩141,862 | ₩145,965 | +2.37% | 38.7만 |
|---|
| 2026.08.19 | ₩143,310 | ₩147,400 | ₩141,339 | ₩143,980 | +0.47% | 48만 |
|---|
| 2026.08.18 | ₩148,741 | ₩149,935 | ₩145,147 | ₩145,241 | -2.35% | 34.9만 |
|---|
| 2026.08.17 | ₩145,080 | ₩151,504 | ₩144,235 | ₩148,285 | +2.21% | 59.1만 |
|---|
| 2026.08.14 | ₩148,554 | ₩152,818 | ₩143,404 | ₩146,287 | -1.53% | 276만 |
|---|
| 2026.08.13 | ₩149,278 | ₩151,517 | ₩146,730 | ₩150,270 | +0.66% | 116.1만 |
|---|
| 2026.08.12 | ₩144,839 | ₩149,667 | ₩144,222 | ₩148,956 | +2.84% | 29만 |
|---|
| 2026.08.11 | ₩146,166 | ₩148,379 | ₩145,523 | ₩146,596 | +0.29% | 28.7만 |
|---|
| 2026.08.10 | ₩146,743 | ₩148,205 | ₩145,912 | ₩145,952 | -0.54% | 32만 |
|---|
| 2026.08.07 | ₩146,944 | ₩147,870 | ₩144,705 | ₩147,789 | +0.57% | 22.5만 |
|---|
| 2026.08.06 | ₩146,971 | ₩149,868 | ₩146,019 | ₩146,368 | -0.41% | 25.8만 |
|---|
| 2026.08.05 | ₩148,943 | ₩150,203 | ₩145,107 | ₩145,563 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩148,057 | ₩148,969 | ₩145,442 | ₩147,548 | -0.34% | 60.3만 |
|---|
| 2026.08.03 | ₩157,351 | ₩157,351 | ₩149,090 | ₩149,264 | -5.14% | 47.9만 |
|---|
| 2026.07.31 | ₩150,015 | ₩155,192 | ₩148,500 | ₩154,696 | +3.12% | 111.8만 |
|---|
| 2026.07.30 | ₩139,474 | ₩150,686 | ₩139,474 | ₩150,498 | +7.90% | 105.5만 |
|---|
| 2026.07.29 | ₩134,338 | ₩150,418 | ₩134,338 | ₩141,660 | +5.45% | 156만 |
|---|
| 2026.07.28 | ₩129,684 | ₩136,484 | ₩128,947 | ₩134,351 | +3.60% | 101.4만 |
|---|
| 2026.07.27 | ₩127,968 | ₩129,269 | ₩122,000 | ₩128,316 | +0.27% | 65만 |
|---|
| 2026.07.24 | ₩127,244 | ₩127,579 | ₩125,420 | ₩127,217 | -0.02% | 40.3만 |
|---|
| 2026.07.23 | ₩124,025 | ₩127,954 | ₩123,059 | ₩126,707 | +2.16% | 37.7만 |
|---|
| 2026.07.22 | ₩128,062 | ₩128,974 | ₩123,757 | ₩125,970 | -1.63% | 64만 |
|---|
| 2026.07.21 | ₩129,336 | ₩129,336 | ₩126,627 | ₩127,619 | -1.33% | 65.6만 |
|---|
| 2026.07.20 | ₩131,388 | ₩132,420 | ₩127,981 | ₩128,182 | -2.44% | 37.8만 |
|---|
| 2026.07.17 | ₩137,959 | ₩137,959 | ₩130,100 | ₩130,207 | -5.62% | 58.7만 |
|---|
| 2026.07.16 | ₩132,206 | ₩137,369 | ₩129,376 | ₩137,275 | +3.83% | 185.5만 |
|---|
| 2026.07.15 | ₩131,401 | ₩133,681 | ₩127,069 | ₩131,039 | -0.28% | 79.8만 |
|---|
| 2026.07.14 | ₩132,232 | ₩133,144 | ₩129,738 | ₩132,487 | +0.19% | 33.6만 |
|---|
| 2026.07.13 | ₩128,115 | ₩131,186 | ₩127,700 | ₩130,677 | +2.00% | 30.4만 |
|---|
| 2026.07.10 | ₩129,161 | ₩131,870 | ₩127,565 | ₩128,464 | -0.54% | 32만 |
|---|
| 2026.07.09 | ₩129,859 | ₩131,428 | ₩120,551 | ₩130,167 | +0.24% | 23.1만 |
|---|
| 2026.07.08 | ₩131,696 | ₩131,978 | ₩127,820 | ₩129,108 | -1.97% | 41.2만 |
|---|
| 2026.07.07 | ₩130,301 | ₩133,399 | ₩129,631 | ₩131,709 | +1.08% | 36.4만 |
|---|
| 2026.07.06 | ₩128,960 | ₩130,167 | ₩126,721 | ₩127,391 | -1.22% | 34.4만 |
|---|
| 2026.07.02 | ₩128,249 | ₩129,148 | ₩125,634 | ₩128,236 | -0.01% | 35만 |
|---|
| 2026.07.01 | ₩128,880 | ₩129,805 | ₩127,203 | ₩127,887 | -0.77% | 33.2만 |
|---|
| 2026.06.30 | ₩127,726 | ₩130,543 | ₩125,554 | ₩128,880 | +0.90% | 42.1만 |
|---|
| 2026.06.29 | ₩127,431 | ₩129,725 | ₩127,109 | ₩127,793 | +0.28% | 57.3만 |
|---|
| 2026.06.26 | ₩126,841 | ₩129,765 | ₩126,224 | ₩128,638 | +1.42% | 107.4만 |
|---|
| 2026.06.25 | ₩128,437 | ₩129,725 | ₩125,822 | ₩126,546 | -1.47% | 30.9만 |
|---|
| 2026.06.24 | ₩126,305 | ₩128,464 | ₩125,862 | ₩128,249 | +1.54% | 45.5만 |
|---|
| 2026.06.23 | ₩124,991 | ₩127,968 | ₩123,354 | ₩126,305 | +1.05% | 62.7만 |
|---|
| 2026.06.22 | ₩128,035 | ₩130,932 | ₩125,755 | ₩125,782 | -1.76% | 48.6만 |
|---|
| 2026.06.18 | ₩125,688 | ₩129,255 | ₩122,952 | ₩127,941 | +1.79% | 77.4만 |
|---|
| 2026.06.17 | ₩124,843 | ₩126,734 | ₩120,578 | ₩123,877 | -0.77% | 76.5만 |
|---|
| 2026.06.16 | ₩126,104 | ₩127,619 | ₩124,159 | ₩124,910 | -0.95% | 68.9만 |
|---|
| 2026.06.15 | ₩122,054 | ₩126,653 | ₩122,054 | ₩126,144 | +3.35% | 128.9만 |
|---|
| 2026.06.12 | ₩121,571 | ₩123,515 | ₩120,136 | ₩121,705 | +0.11% | 47.3만 |
|---|
| 2026.06.11 | ₩116,126 | ₩120,525 | ₩115,844 | ₩120,377 | +3.66% | 101.3만 |
|---|
| 2026.06.10 | ₩111,392 | ₩114,664 | ₩110,466 | ₩114,356 | +2.66% | 49.7만 |
|---|
| 2026.06.09 | ₩108,508 | ₩111,781 | ₩108,307 | ₩110,896 | +2.20% | 45.9만 |
|---|
| 2026.06.08 | ₩108,602 | ₩110,829 | ₩108,294 | ₩108,495 | -0.10% | 39.7만 |
|---|
| 2026.06.05 | ₩104,472 | ₩109,031 | ₩100,904 | ₩108,280 | +3.65% | 44.3만 |
|---|
| 2026.06.04 | ₩105,196 | ₩105,840 | ₩103,533 | ₩103,989 | -1.15% | 18.9만 |
|---|
| 2026.06.03 | ₩103,922 | ₩105,907 | ₩103,721 | ₩104,190 | +0.26% | 27.3만 |
|---|
| 2026.06.02 | ₩102,554 | ₩104,445 | ₩102,554 | ₩104,177 | +1.58% | 32.1만 |
|---|
| 2026.06.01 | ₩102,232 | ₩104,405 | ₩101,307 | ₩103,224 | +0.97% | 35.3만 |
|---|
| 2026.05.29 | ₩104,405 | ₩105,089 | ₩102,272 | ₩102,648 | -1.68% | 35.4만 |
|---|
| 2026.05.28 | ₩103,050 | ₩105,089 | ₩101,803 | ₩104,485 | +1.39% | 24.5만 |
|---|
| 2026.05.27 | ₩103,747 | ₩104,834 | ₩100,676 | ₩103,037 | -0.69% | 39.2만 |
|---|
| 2026.05.26 | ₩103,292 | ₩103,975 | ₩101,266 | ₩103,104 | -0.18% | 48.5만 |
|---|
| 2026.05.22 | ₩105,196 | ₩106,068 | ₩102,125 | ₩102,541 | -2.52% | 37.8만 |
|---|
| 2026.05.21 | ₩102,541 | ₩105,397 | ₩100,073 | ₩104,713 | +2.12% | 55만 |
|---|
| 2026.05.20 | ₩103,895 | ₩104,592 | ₩102,581 | ₩103,721 | -0.17% | 40.1만 |
|---|
| 2026.05.19 | ₩105,893 | ₩106,872 | ₩103,345 | ₩103,359 | -2.39% | 37만 |
|---|
| 2026.05.18 | ₩107,999 | ₩109,206 | ₩105,330 | ₩106,953 | -0.97% | 59.7만 |
|---|
| 2026.05.15 | ₩108,643 | ₩109,917 | ₩107,140 | ₩107,744 | -0.83% | 36.1만 |
|---|
| 2026.05.14 | ₩109,031 | ₩110,882 | ₩108,012 | ₩108,870 | -0.15% | 46.9만 |
|---|
| 2026.05.13 | ₩107,288 | ₩109,461 | ₩105,679 | ₩107,959 | +0.63% | 39.4만 |
|---|
| 2026.05.12 | ₩108,307 | ₩108,924 | ₩106,108 | ₩107,288 | -0.94% | 49.7만 |
|---|
| 2026.05.11 | ₩108,844 | ₩109,970 | ₩107,395 | ₩108,213 | -0.58% | 35.4만 |
|---|
| 2026.05.08 | ₩109,072 | ₩111,056 | ₩108,334 | ₩109,581 | +0.47% | 35.7만 |
|---|
| 2026.05.07 | ₩107,301 | ₩108,026 | ₩104,552 | ₩107,744 | +0.41% | 34.6만 |
|---|
| 2026.05.06 | ₩106,081 | ₩108,347 | ₩105,987 | ₩107,503 | +1.34% | 53.9만 |
|---|
| 2026.05.05 | ₩104,834 | ₩106,792 | ₩104,311 | ₩105,987 | +1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩104,834 | ₩105,571 | ₩102,420 | ₩104,592 | -0.23% | 57.5만 |
|---|
| 2026.05.01 | ₩105,424 | ₩106,242 | ₩103,721 | ₩105,719 | +0.28% | 40.6만 |
|---|
| 2026.04.30 | ₩103,064 | ₩106,497 | ₩99,671 | ₩104,069 | +0.98% | 90.2만 |
|---|
| 2026.04.29 | ₩89,317 | ₩102,380 | ₩89,277 | ₩101,521 | +13.66% | 124.7만 |
|---|
| 2026.04.28 | ₩89,894 | ₩89,894 | ₩85,026 | ₩86,152 | -4.16% | 63.8만 |
|---|
| 2026.04.27 | ₩87,493 | ₩90,430 | ₩87,158 | ₩89,653 | +2.47% | 77.8만 |
|---|
| 2026.04.24 | ₩86,756 | ₩88,593 | ₩85,348 | ₩87,802 | +1.21% | 35.4만 |
|---|
| 2026.04.23 | ₩87,788 | ₩89,143 | ₩85,951 | ₩87,104 | -0.78% | 34.4만 |
|---|
| 2026.04.22 | ₩88,070 | ₩88,969 | ₩86,420 | ₩87,923 | -0.17% | 36.5만 |
|---|
| 2026.04.21 | ₩87,762 | ₩88,861 | ₩86,058 | ₩87,614 | -0.17% | 30.6만 |
|---|
| 2026.04.20 | ₩87,923 | ₩89,344 | ₩87,721 | ₩87,855 | -0.08% | 28.5만 |
|---|
| 2026.04.17 | ₩85,790 | ₩88,419 | ₩84,208 | ₩88,271 | +2.89% | 59.8만 |
|---|
| 2026.04.16 | ₩86,555 | ₩86,716 | ₩81,901 | ₩84,462 | -2.42% | 45.6만 |
|---|
| 2026.04.15 | ₩88,164 | ₩88,580 | ₩86,018 | ₩86,488 | -1.90% | 43.9만 |
|---|
| 2026.04.14 | ₩86,461 | ₩88,955 | ₩85,830 | ₩88,767 | +2.67% | 49.3만 |
|---|
| 2026.04.13 | ₩85,857 | ₩86,970 | ₩83,846 | ₩86,702 | +0.98% | 34만 |
|---|
| 2026.04.10 | ₩86,461 | ₩86,595 | ₩84,972 | ₩86,541 | +0.09% | 24.8만 |
|---|
| 2026.04.09 | ₩84,382 | ₩86,702 | ₩83,939 | ₩86,622 | +2.65% | 38.4만 |
|---|
| 2026.04.08 | ₩83,242 | ₩85,026 | ₩83,001 | ₩84,878 | +1.97% | 58만 |
|---|
| 2026.04.07 | ₩79,393 | ₩79,943 | ₩77,851 | ₩79,447 | +0.07% | 37.8만 |
|---|
| 2026.04.06 | ₩77,462 | ₩79,621 | ₩77,100 | ₩79,420 | +2.53% | 40.1만 |
|---|
| 2026.04.02 | ₩77,529 | ₩77,891 | ₩75,853 | ₩77,234 | -0.38% | 51.4만 |
|---|
| 2026.04.01 | ₩80,131 | ₩80,546 | ₩78,307 | ₩78,548 | -1.97% | 45.2만 |
|---|
| 2026.03.31 | ₩79,514 | ₩80,748 | ₩77,690 | ₩79,728 | +0.27% | 61.4만 |
|---|
| 2026.03.30 | ₩79,889 | ₩82,062 | ₩78,508 | ₩78,951 | -1.18% | 41.8만 |
|---|
| 2026.03.27 | ₩80,546 | ₩80,748 | ₩78,226 | ₩79,822 | -0.90% | 41.4만 |
|---|
| 2026.03.26 | ₩81,485 | ₩83,121 | ₩80,627 | ₩81,083 | -0.49% | 42.2만 |
|---|
| 2026.03.25 | ₩80,721 | ₩81,727 | ₩80,225 | ₩81,593 | +1.08% | 36만 |
|---|
| 2026.03.24 | ₩77,650 | ₩82,062 | ₩77,516 | ₩79,889 | +2.88% | 43만 |
|---|
| 2026.03.23 | ₩80,305 | ₩80,654 | ₩77,931 | ₩77,998 | -2.87% | 56.2만 |
|---|
| 2026.03.20 | ₩80,479 | ₩80,828 | ₩77,033 | ₩77,837 | -3.28% | 116.4만 |
|---|
| 2026.03.19 | ₩80,801 | ₩82,169 | ₩79,541 | ₩80,479 | -0.40% | 40.9만 |
|---|
| 2026.03.18 | ₩83,014 | ₩84,328 | ₩81,552 | ₩81,579 | -1.73% | 41만 |
|---|
| 2026.03.17 | ₩86,045 | ₩86,836 | ₩82,196 | ₩84,194 | -2.15% | 52.2만 |
|---|
| 2026.03.16 | ₩87,386 | ₩87,386 | ₩85,763 | ₩85,924 | -1.67% | 32.2만 |
|---|
| 2026.03.13 | ₩86,434 | ₩86,796 | ₩85,334 | ₩86,635 | +0.23% | 25.8만 |
|---|
| 2026.03.12 | ₩85,133 | ₩86,260 | ₩84,369 | ₩85,790 | +0.77% | 25만 |
|---|
| 2026.03.11 | ₩85,589 | ₩87,011 | ₩84,932 | ₩86,622 | +1.21% | 26.8만 |
|---|
| 2026.03.10 | ₩84,623 | ₩87,118 | ₩84,489 | ₩85,844 | +1.44% | 54.9만 |
|---|
| 2026.03.09 | ₩82,907 | ₩85,415 | ₩79,474 | ₩85,160 | +2.72% | 55.3만 |
|---|
| 2026.03.06 | ₩82,947 | ₩84,771 | ₩82,370 | ₩84,355 | +1.70% | 38만 |
|---|
| 2026.03.05 | ₩82,598 | ₩85,294 | ₩82,598 | ₩84,784 | +2.65% | 43.1만 |
|---|
| 2026.03.04 | ₩83,054 | ₩84,382 | ₩81,646 | ₩83,846 | +0.95% | 46.1만 |
|---|
| 2026.03.03 | ₩85,924 | ₩86,648 | ₩80,734 | ₩83,725 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩93,206 | ₩94,950 | ₩85,696 | ₩88,271 | -5.29% | 119.5만 |
|---|
| 2026.02.27 | ₩95,661 | ₩96,452 | ₩95,084 | ₩95,741 | +0.08% | 35.8만 |
|---|
| 2026.02.26 | ₩97,552 | ₩99,161 | ₩96,492 | ₩96,680 | -0.89% | 35.6만 |
|---|
| 2026.02.25 | ₩97,136 | ₩97,136 | ₩94,454 | ₩96,720 | -0.43% | 33.9만 |
|---|
| 2026.02.24 | ₩95,848 | ₩97,578 | ₩94,789 | ₩97,136 | +1.34% | 47.9만 |
|---|
| 2026.02.23 | ₩93,743 | ₩95,795 | ₩91,262 | ₩95,392 | +1.76% | 47.7만 |
|---|
| 2026.02.20 | ₩93,153 | ₩95,299 | ₩92,254 | ₩93,904 | +0.81% | 38.4만 |
|---|
| 2026.02.19 | ₩92,911 | ₩94,963 | ₩92,536 | ₩93,153 | +0.26% | 31.7만 |
|---|
| 2026.02.18 | ₩91,798 | ₩95,272 | ₩91,771 | ₩92,925 | +1.23% | 42.3만 |
|---|
| 2026.02.17 | ₩92,576 | ₩93,542 | ₩91,155 | ₩91,825 | -0.81% | 29.4만 |
|---|
| 2026.02.13 | ₩92,040 | ₩92,281 | ₩90,819 | ₩91,785 | -0.28% | 24.6만 |
|---|
| 2026.02.12 | ₩86,970 | ₩93,166 | ₩86,970 | ₩90,927 | +4.55% | 75.7만 |
|---|
| 2026.02.11 | ₩85,535 | ₩86,997 | ₩81,324 | ₩86,032 | +0.58% | 68.5만 |
|---|
| 2026.02.10 | ₩89,854 | ₩91,141 | ₩86,957 | ₩87,654 | -2.45% | 32.9만 |
|---|
| 2026.02.09 | ₩89,934 | ₩91,383 | ₩88,714 | ₩89,706 | -0.25% | 31만 |
|---|
| 2026.02.06 | ₩86,930 | ₩89,773 | ₩86,836 | ₩89,411 | +2.85% | 38.6만 |
|---|
| 2026.02.05 | ₩85,683 | ₩87,829 | ₩85,468 | ₩86,018 | +0.39% | 41.1만 |
|---|
| 2026.02.04 | ₩86,501 | ₩87,507 | ₩83,403 | ₩85,294 | -1.40% | 51.6만 |
|---|
| 2026.02.03 | ₩84,945 | ₩87,480 | ₩84,825 | ₩86,192 | +1.47% | 37.6만 |
|---|
| 2026.02.02 | ₩84,355 | ₩85,509 | ₩82,746 | ₩84,986 | +0.75% | 31.9만 |
|---|
| 2026.01.30 | ₩83,618 | ₩85,267 | ₩81,955 | ₩84,355 | +0.88% | 45.8만 |
|---|
| 2026.01.29 | ₩85,589 | ₩85,857 | ₩83,242 | ₩84,436 | -1.35% | 32.4만 |
|---|
| 2026.01.28 | ₩86,635 | ₩86,970 | ₩84,422 | ₩85,267 | -1.58% | 34.7만 |
|---|
| 2026.01.27 | ₩85,079 | ₩87,212 | ₩84,489 | ₩86,206 | +1.32% | 26.3만 |
|---|
| 2026.01.26 | ₩86,099 | ₩87,399 | ₩84,489 | ₩85,401 | -0.81% | 23.9만 |
|---|
| 2026.01.23 | ₩86,327 | ₩86,635 | ₩84,744 | ₩85,683 | -0.75% | 16.8만 |
|---|
| 2026.01.22 | ₩88,070 | ₩88,915 | ₩86,340 | ₩86,917 | -1.31% | 37.6만 |
|---|
| 2026.01.21 | ₩84,395 | ₩88,110 | ₩83,752 | ₩87,668 | +3.88% | 48.2만 |
|---|
| 2026.01.20 | ₩85,710 | ₩86,005 | ₩83,564 | ₩85,012 | -0.81% | 34.1만 |
|---|
| 2026.01.16 | ₩86,823 | ₩86,823 | ₩84,516 | ₩86,018 | -0.93% | 44.3만 |
|---|
| 2026.01.15 | ₩80,801 | ₩88,633 | ₩80,801 | ₩86,568 | +7.14% | 101.1만 |
|---|
| 2026.01.14 | ₩80,788 | ₩82,384 | ₩76,966 | ₩80,815 | +0.03% | 62.6만 |
|---|
| 2026.01.13 | ₩83,095 | ₩83,953 | ₩79,152 | ₩80,466 | -3.16% | 48.1만 |
|---|
| 2026.01.12 | ₩80,734 | ₩84,127 | ₩80,654 | ₩83,336 | +3.22% | 84.1만 |
|---|
| 2026.01.09 | ₩81,096 | ₩82,813 | ₩80,318 | ₩81,794 | +0.86% | 30.5만 |
|---|
| 2026.01.08 | ₩80,426 | ₩81,767 | ₩79,460 | ₩80,989 | +0.70% | 49.3만 |
|---|
| 2026.01.07 | ₩82,129 | ₩83,215 | ₩80,399 | ₩80,573 | -1.89% | 67.5만 |
|---|
| 2026.01.06 | ₩81,955 | ₩83,953 | ₩80,171 | ₩81,552 | -0.49% | 45.6만 |
|---|
| 2026.01.05 | ₩83,028 | ₩84,409 | ₩81,834 | ₩81,847 | -1.42% | 50.9만 |
|---|
| 2026.01.02 | ₩83,591 | ₩85,213 | ₩83,282 | ₩83,671 | +0.10% | 25.6만 |
|---|
| 2025.12.31 | ₩83,872 | ₩84,328 | ₩82,934 | ₩83,591 | -0.34% | 27.3만 |
|---|
| 2025.12.30 | ₩84,556 | ₩85,723 | ₩83,282 | ₩83,792 | -0.90% | 23.9만 |
|---|
| 2025.12.29 | ₩85,227 | ₩85,696 | ₩84,302 | ₩84,811 | -0.49% | 22.7만 |
|---|
| 2025.12.26 | ₩85,026 | ₩85,696 | ₩84,918 | ₩85,200 | +0.21% | 15만 |
|---|
| 2025.12.24 | ₩85,495 | ₩86,072 | ₩84,704 | ₩85,120 | -0.44% | 16.7만 |
|---|
| 2025.12.23 | ₩86,769 | ₩87,198 | ₩85,455 | ₩85,763 | -1.16% | 22.7만 |
|---|
| 2025.12.22 | ₩86,125 | ₩87,923 | ₩85,844 | ₩86,970 | +0.98% | 32.4만 |
|---|
| 2025.12.19 | ₩84,623 | ₩87,212 | ₩84,167 | ₩86,447 | +2.16% | 60.5만 |
|---|
| 2025.12.18 | ₩86,018 | ₩86,407 | ₩84,302 | ₩85,053 | -1.12% | 32.5만 |
|---|
| 2025.12.17 | ₩84,972 | ₩86,689 | ₩84,690 | ₩86,152 | +1.39% | 61.2만 |
|---|
| 2025.12.16 | ₩84,395 | ₩85,455 | ₩83,202 | ₩84,932 | +0.64% | 35.6만 |
|---|
| 2025.12.15 | ₩84,489 | ₩86,233 | ₩84,261 | ₩84,878 | +0.46% | 41.5만 |
|---|
| 2025.12.12 | ₩83,913 | ₩84,999 | ₩82,223 | ₩83,779 | -0.16% | 36.7만 |
|---|
| 2025.12.11 | ₩82,853 | ₩84,798 | ₩82,853 | ₩83,913 | +1.28% | 33.4만 |
|---|
| 2025.12.10 | ₩80,815 | ₩83,175 | ₩80,010 | ₩82,518 | +2.11% | 50.2만 |
|---|
| 2025.12.09 | ₩79,259 | ₩81,499 | ₩79,259 | ₩80,815 | +1.96% | 29.7만 |
|---|
| 2025.12.08 | ₩79,983 | ₩80,546 | ₩78,629 | ₩79,246 | -0.92% | 42.5만 |
|---|
| 2025.12.05 | ₩80,681 | ₩82,317 | ₩79,299 | ₩79,688 | -1.23% | 42.4만 |
|---|
| 2025.12.04 | ₩80,748 | ₩81,753 | ₩79,246 | ₩80,989 | +0.30% | 40.8만 |
|---|
| 2025.12.03 | ₩80,453 | ₩81,633 | ₩77,677 | ₩80,868 | +0.52% | 61.6만 |
|---|
| 2025.12.02 | ₩80,614 | ₩81,230 | ₩79,339 | ₩80,479 | -0.17% | 45.4만 |
|---|
| 2025.12.01 | ₩81,338 | ₩81,981 | ₩79,447 | ₩79,889 | -1.78% | 39.4만 |
|---|
| 2025.11.28 | ₩82,813 | ₩83,551 | ₩81,445 | ₩82,236 | -0.70% | 15.3만 |
|---|
| 2025.11.26 | ₩83,443 | ₩84,972 | ₩82,907 | ₩83,135 | -0.37% | 48만 |
|---|
| 2025.11.25 | ₩79,876 | ₩84,462 | ₩79,876 | ₩83,336 | +4.33% | 62.5만 |
|---|
| 2025.11.24 | ₩78,293 | ₩82,411 | ₩77,422 | ₩79,903 | +2.06% | 63.4만 |
|---|
| 2025.11.21 | ₩76,858 | ₩79,272 | ₩75,732 | ₩78,535 | +2.18% | 61만 |
|---|
| 2025.11.20 | ₩78,240 | ₩80,479 | ₩76,724 | ₩76,805 | -1.83% | 30.1만 |
|---|
| 2025.11.19 | ₩77,744 | ₩78,052 | ₩75,719 | ₩77,730 | -0.02% | 25.9만 |
|---|
| 2025.11.18 | ₩77,677 | ₩78,548 | ₩76,523 | ₩77,502 | -0.22% | 28.5만 |
|---|
| 2025.11.17 | ₩79,125 | ₩79,447 | ₩76,738 | ₩77,395 | -2.19% | 49.7만 |
|---|
| 2025.11.14 | ₩79,179 | ₩80,278 | ₩77,677 | ₩79,044 | -0.17% | 40.7만 |
|---|
| 2025.11.13 | ₩82,840 | ₩83,014 | ₩79,152 | ₩79,795 | -3.67% | 51만 |
|---|
| 2025.11.12 | ₩82,719 | ₩84,382 | ₩82,572 | ₩82,813 | +0.11% | 30.6만 |
|---|
| 2025.11.11 | ₩83,859 | ₩84,409 | ₩82,116 | ₩82,585 | -1.52% | 27.1만 |
|---|
| 2025.11.10 | ₩83,792 | ₩84,449 | ₩83,162 | ₩83,953 | +0.19% | 23.7만 |
|---|
| 2025.11.07 | ₩85,589 | ₩85,804 | ₩83,202 | ₩83,631 | -2.29% | 65.6만 |
|---|
| 2025.11.06 | ₩84,516 | ₩86,125 | ₩83,711 | ₩85,374 | +1.02% | 31.6만 |
|---|
| 2025.11.05 | ₩83,001 | ₩85,871 | ₩82,853 | ₩85,200 | +2.65% | 44.9만 |
|---|
| 2025.11.04 | ₩81,901 | ₩83,832 | ₩81,257 | ₩83,282 | +1.69% | 55.6만 |
|---|
| 2025.11.03 | ₩78,803 | ₩81,633 | ₩77,945 | ₩81,432 | +3.34% | 41.9만 |
|---|
| 2025.10.31 | ₩79,299 | ₩81,499 | ₩78,253 | ₩79,125 | -0.22% | 45.5만 |
|---|
| 2025.10.30 | ₩83,618 | ₩84,248 | ₩79,728 | ₩80,426 | -3.82% | 90.4만 |
|---|
| 2025.10.29 | ₩85,053 | ₩85,307 | ₩78,924 | ₩83,618 | -1.69% | 92.5만 |
|---|
| 2025.10.28 | ₩77,864 | ₩81,056 | ₩76,617 | ₩78,602 | +0.95% | 61.9만 |
|---|
| 2025.10.27 | ₩79,916 | ₩80,412 | ₩78,092 | ₩78,226 | -2.11% | 41.8만 |
|---|
| 2025.10.24 | ₩79,460 | ₩80,090 | ₩77,945 | ₩78,508 | -1.20% | 26.7만 |
|---|
| 2025.10.23 | ₩80,144 | ₩80,144 | ₩78,092 | ₩78,803 | -1.67% | 28만 |
|---|
| 2025.10.22 | ₩79,648 | ₩80,721 | ₩79,138 | ₩80,211 | +0.71% | 27.1만 |
|---|
| 2025.10.21 | ₩78,307 | ₩80,278 | ₩77,475 | ₩79,956 | +2.11% | 65.6만 |
|---|
| 2025.10.20 | ₩77,931 | ₩78,723 | ₩77,502 | ₩78,186 | +0.33% | 30.3만 |
|---|
| 2025.10.17 | ₩77,435 | ₩78,414 | ₩76,899 | ₩77,985 | +0.71% | 27.2만 |
|---|
| 2025.10.16 | ₩79,179 | ₩79,594 | ₩76,791 | ₩77,462 | -2.17% | 29.7만 |
|---|
| 2025.10.15 | ₩78,267 | ₩79,956 | ₩77,824 | ₩79,326 | +1.35% | 30.1만 |
|---|
| 2025.10.14 | ₩77,046 | ₩79,259 | ₩76,925 | ₩77,770 | +0.94% | 44.9만 |
|---|
| 2025.10.13 | ₩76,711 | ₩77,395 | ₩75,209 | ₩77,261 | +0.72% | 31만 |
|---|
| 2025.10.10 | ₩76,054 | ₩77,314 | ₩75,263 | ₩76,577 | +0.69% | 47.7만 |
|---|