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 | ₩149,395 | ₩153,901 | ₩148,751 | ₩153,311 | +2.62% | 35.3만 |
| 2026.10.08 | ₩149,274 | ₩152,144 | ₩148,899 | ₩149,395 | +0.08% | 44만 |
| 2026.10.07 | ₩148,711 | ₩151,890 | ₩148,644 | ₩148,872 | +0.11% | 61.3만 |
| 2026.10.06 | ₩150,160 | ₩153,284 | ₩148,027 | ₩149,140 | -0.68% | 66.4만 |
| 2026.10.05 | ₩157,696 | ₩158,447 | ₩148,497 | ₩148,953 | -5.54% | 82만 |
| 2026.10.02 | ₩152,976 | ₩158,930 | ₩152,976 | ₩156,127 | +2.06% | 63.2만 |
| 2026.10.01 | ₩148,966 | ₩151,474 | ₩148,269 | ₩150,951 | +1.33% | 57.6만 |
| 2026.09.30 | ₩149,985 | ₩153,646 | ₩148,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,428 |
| +0.30% |
| 109.6만 |
| 2026.09.29 | ₩149,771 | ₩151,890 | ₩148,376 | ₩149,529 | -0.16% | 56.7만 |
|---|
| 2026.09.28 | ₩146,271 | ₩150,066 | ₩144,715 | ₩149,878 | +2.47% | 44.6만 |
|---|
| 2026.09.25 | ₩148,041 | ₩151,595 | ₩146,485 | ₩147,880 | -0.11% | 41.6만 |
|---|
| 2026.09.24 | ₩146,110 | ₩149,328 | ₩146,110 | ₩148,000 | +1.29% | 35.6만 |
|---|
| 2026.09.23 | ₩145,533 | ₩147,115 | ₩144,541 | ₩146,029 | +0.34% | 46.6만 |
|---|
| 2026.09.22 | ₩150,066 | ₩153,526 | ₩144,473 | ₩145,318 | -3.16% | 65.4만 |
|---|
| 2026.09.21 | ₩149,261 | ₩151,072 | ₩148,456 | ₩148,456 | -0.54% | 42.3만 |
|---|
| 2026.09.18 | ₩147,933 | ₩149,409 | ₩146,847 | ₩148,658 | +0.49% | 100.5만 |
|---|
| 2026.09.17 | ₩148,899 | ₩149,865 | ₩147,115 | ₩147,732 | -0.78% | 61.9만 |
|---|
| 2026.09.16 | ₩144,125 | ₩149,824 | ₩144,125 | ₩147,089 | +2.06% | 69.4만 |
|---|
| 2026.09.15 | ₩151,326 | ₩153,807 | ₩141,483 | ₩142,770 | -5.65% | 69.2만 |
|---|
| 2026.09.14 | ₩148,684 | ₩152,882 | ₩147,263 | ₩151,326 | +1.78% | 45.9만 |
|---|
| 2026.09.11 | ₩149,999 | ₩151,407 | ₩147,598 | ₩148,121 | -1.25% | 42.1만 |
|---|
| 2026.09.10 | ₩147,142 | ₩148,296 | ₩144,903 | ₩147,209 | +0.05% | 43.4만 |
|---|
| 2026.09.09 | ₩144,728 | ₩150,079 | ₩144,728 | ₩146,566 | +1.27% | 73.2만 |
|---|
| 2026.09.08 | ₩153,740 | ₩154,424 | ₩144,581 | ₩145,989 | -5.04% | 156.4만 |
|---|
| 2026.09.04 | ₩153,271 | ₩155,886 | ₩152,882 | ₩153,365 | +0.06% | 45.7만 |
|---|
| 2026.09.03 | ₩153,311 | ₩154,827 | ₩151,527 | ₩153,164 | -0.10% | 57.2만 |
|---|
| 2026.09.02 | ₩155,122 | ₩156,422 | ₩151,393 | ₩152,118 | -1.94% | 92.8만 |
|---|
| 2026.09.01 | ₩151,353 | ₩157,777 | ₩151,353 | ₩154,920 | +2.36% | 113.4만 |
|---|
| 2026.08.31 | ₩153,955 | ₩155,578 | ₩149,288 | ₩150,830 | -2.03% | 88.6만 |
|---|
| 2026.08.28 | ₩149,288 | ₩154,639 | ₩149,221 | ₩154,223 | +3.31% | 87.7만 |
|---|
| 2026.08.27 | ₩149,476 | ₩152,091 | ₩148,202 | ₩149,221 | -0.17% | 41.6만 |
|---|
| 2026.08.26 | ₩150,052 | ₩152,453 | ₩149,663 | ₩150,213 | +0.11% | 64.3만 |
|---|
| 2026.08.25 | ₩153,083 | ₩154,518 | ₩149,194 | ₩149,905 | -2.08% | 51.4만 |
|---|
| 2026.08.24 | ₩149,395 | ₩152,413 | ₩148,041 | ₩152,144 | +1.84% | 72.3만 |
|---|
| 2026.08.21 | ₩147,035 | ₩150,012 | ₩145,654 | ₩148,336 | +0.88% | 45.6만 |
|---|
| 2026.08.20 | ₩142,583 | ₩146,431 | ₩141,858 | ₩145,962 | +2.37% | 38.7만 |
|---|
| 2026.08.19 | ₩143,307 | ₩147,397 | ₩141,335 | ₩143,977 | +0.47% | 48만 |
|---|
| 2026.08.18 | ₩148,738 | ₩149,932 | ₩145,144 | ₩145,238 | -2.35% | 34.9만 |
|---|
| 2026.08.17 | ₩145,077 | ₩151,501 | ₩144,232 | ₩148,282 | +2.21% | 59.1만 |
|---|
| 2026.08.14 | ₩148,550 | ₩152,815 | ₩143,401 | ₩146,284 | -1.53% | 276만 |
|---|
| 2026.08.13 | ₩149,274 | ₩151,514 | ₩146,726 | ₩150,267 | +0.66% | 116.1만 |
|---|
| 2026.08.12 | ₩144,836 | ₩149,663 | ₩144,219 | ₩148,953 | +2.84% | 29만 |
|---|
| 2026.08.11 | ₩146,163 | ₩148,376 | ₩145,520 | ₩146,592 | +0.29% | 28.7만 |
|---|
| 2026.08.10 | ₩146,740 | ₩148,202 | ₩145,908 | ₩145,949 | -0.54% | 32만 |
|---|
| 2026.08.07 | ₩146,941 | ₩147,866 | ₩144,701 | ₩147,786 | +0.57% | 22.5만 |
|---|
| 2026.08.06 | ₩146,968 | ₩149,865 | ₩146,016 | ₩146,364 | -0.41% | 25.8만 |
|---|
| 2026.08.05 | ₩148,939 | ₩150,200 | ₩145,104 | ₩145,560 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩148,054 | ₩148,966 | ₩145,439 | ₩147,545 | -0.34% | 60.3만 |
|---|
| 2026.08.03 | ₩157,348 | ₩157,348 | ₩149,087 | ₩149,261 | -5.14% | 47.9만 |
|---|
| 2026.07.31 | ₩150,012 | ₩155,189 | ₩148,497 | ₩154,692 | +3.12% | 111.8만 |
|---|
| 2026.07.30 | ₩139,471 | ₩150,683 | ₩139,471 | ₩150,495 | +7.90% | 105.5만 |
|---|
| 2026.07.29 | ₩134,335 | ₩150,414 | ₩134,335 | ₩141,657 | +5.45% | 156만 |
|---|
| 2026.07.28 | ₩129,681 | ₩136,481 | ₩128,944 | ₩134,348 | +3.60% | 101.4만 |
|---|
| 2026.07.27 | ₩127,965 | ₩129,266 | ₩121,997 | ₩128,314 | +0.27% | 65만 |
|---|
| 2026.07.24 | ₩127,241 | ₩127,576 | ₩125,417 | ₩127,214 | -0.02% | 40.3만 |
|---|
| 2026.07.23 | ₩124,022 | ₩127,951 | ₩123,057 | ₩126,704 | +2.16% | 37.7만 |
|---|
| 2026.07.22 | ₩128,059 | ₩128,971 | ₩123,754 | ₩125,967 | -1.63% | 64만 |
|---|
| 2026.07.21 | ₩129,333 | ₩129,333 | ₩126,624 | ₩127,616 | -1.33% | 65.6만 |
|---|
| 2026.07.20 | ₩131,385 | ₩132,417 | ₩127,978 | ₩128,179 | -2.44% | 37.8만 |
|---|
| 2026.07.17 | ₩137,956 | ₩137,956 | ₩130,097 | ₩130,204 | -5.62% | 58.7만 |
|---|
| 2026.07.16 | ₩132,203 | ₩137,366 | ₩129,373 | ₩137,272 | +3.83% | 185.5만 |
|---|
| 2026.07.15 | ₩131,398 | ₩133,678 | ₩127,066 | ₩131,036 | -0.28% | 79.8만 |
|---|
| 2026.07.14 | ₩132,229 | ₩133,141 | ₩129,735 | ₩132,484 | +0.19% | 33.6만 |
|---|
| 2026.07.13 | ₩128,112 | ₩131,183 | ₩127,697 | ₩130,674 | +2.00% | 30.4만 |
|---|
| 2026.07.10 | ₩129,158 | ₩131,867 | ₩127,563 | ₩128,461 | -0.54% | 32만 |
|---|
| 2026.07.09 | ₩129,856 | ₩131,425 | ₩120,549 | ₩130,164 | +0.24% | 23.1만 |
|---|
| 2026.07.08 | ₩131,693 | ₩131,975 | ₩127,817 | ₩129,105 | -1.97% | 41.2만 |
|---|
| 2026.07.07 | ₩130,298 | ₩133,396 | ₩129,628 | ₩131,706 | +1.08% | 36.4만 |
|---|
| 2026.07.06 | ₩128,957 | ₩130,164 | ₩126,718 | ₩127,388 | -1.22% | 34.4만 |
|---|
| 2026.07.02 | ₩128,247 | ₩129,145 | ₩125,631 | ₩128,233 | -0.01% | 35만 |
|---|
| 2026.07.01 | ₩128,877 | ₩129,802 | ₩127,200 | ₩127,884 | -0.77% | 33.2만 |
|---|
| 2026.06.30 | ₩127,724 | ₩130,540 | ₩125,551 | ₩128,877 | +0.90% | 42.1만 |
|---|
| 2026.06.29 | ₩127,428 | ₩129,722 | ₩127,107 | ₩127,791 | +0.28% | 57.3만 |
|---|
| 2026.06.26 | ₩126,838 | ₩129,762 | ₩126,222 | ₩128,635 | +1.42% | 107.4만 |
|---|
| 2026.06.25 | ₩128,434 | ₩129,722 | ₩125,819 | ₩126,543 | -1.47% | 30.9만 |
|---|
| 2026.06.24 | ₩126,302 | ₩128,461 | ₩125,859 | ₩128,247 | +1.54% | 45.5만 |
|---|
| 2026.06.23 | ₩124,988 | ₩127,965 | ₩123,352 | ₩126,302 | +1.05% | 62.7만 |
|---|
| 2026.06.22 | ₩128,032 | ₩130,929 | ₩125,752 | ₩125,779 | -1.76% | 48.6만 |
|---|
| 2026.06.18 | ₩125,685 | ₩129,252 | ₩122,949 | ₩127,938 | +1.79% | 77.4만 |
|---|
| 2026.06.17 | ₩124,840 | ₩126,731 | ₩120,576 | ₩123,875 | -0.77% | 76.5만 |
|---|
| 2026.06.16 | ₩126,101 | ₩127,616 | ₩124,156 | ₩124,907 | -0.95% | 68.9만 |
|---|
| 2026.06.15 | ₩122,051 | ₩126,651 | ₩122,051 | ₩126,141 | +3.35% | 128.9만 |
|---|
| 2026.06.12 | ₩121,568 | ₩123,513 | ₩120,133 | ₩121,702 | +0.11% | 47.3만 |
|---|
| 2026.06.11 | ₩116,123 | ₩120,522 | ₩115,842 | ₩120,374 | +3.66% | 101.3만 |
|---|
| 2026.06.10 | ₩111,389 | ₩114,661 | ₩110,464 | ₩114,353 | +2.66% | 49.7만 |
|---|
| 2026.06.09 | ₩108,506 | ₩111,778 | ₩108,305 | ₩110,893 | +2.20% | 45.9만 |
|---|
| 2026.06.08 | ₩108,600 | ₩110,826 | ₩108,291 | ₩108,493 | -0.10% | 39.7만 |
|---|
| 2026.06.05 | ₩104,469 | ₩109,029 | ₩100,902 | ₩108,278 | +3.65% | 44.3만 |
|---|
| 2026.06.04 | ₩105,194 | ₩105,837 | ₩103,531 | ₩103,987 | -1.15% | 18.9만 |
|---|
| 2026.06.03 | ₩103,920 | ₩105,904 | ₩103,718 | ₩104,188 | +0.26% | 27.3만 |
|---|
| 2026.06.02 | ₩102,552 | ₩104,443 | ₩102,552 | ₩104,174 | +1.58% | 32.1만 |
|---|
| 2026.06.01 | ₩102,230 | ₩104,402 | ₩101,304 | ₩103,222 | +0.97% | 35.3만 |
|---|
| 2026.05.29 | ₩104,402 | ₩105,086 | ₩102,270 | ₩102,645 | -1.68% | 35.4만 |
|---|
| 2026.05.28 | ₩103,048 | ₩105,086 | ₩101,801 | ₩104,483 | +1.39% | 24.5만 |
|---|
| 2026.05.27 | ₩103,745 | ₩104,831 | ₩100,674 | ₩103,034 | -0.69% | 39.2만 |
|---|
| 2026.05.26 | ₩103,289 | ₩103,973 | ₩101,264 | ₩103,101 | -0.18% | 48.5만 |
|---|
| 2026.05.22 | ₩105,194 | ₩106,065 | ₩102,122 | ₩102,538 | -2.52% | 37.8만 |
|---|
| 2026.05.21 | ₩102,538 | ₩105,395 | ₩100,071 | ₩104,711 | +2.12% | 55만 |
|---|
| 2026.05.20 | ₩103,893 | ₩104,590 | ₩102,578 | ₩103,718 | -0.17% | 40.1만 |
|---|
| 2026.05.19 | ₩105,891 | ₩106,870 | ₩103,343 | ₩103,356 | -2.39% | 37만 |
|---|
| 2026.05.18 | ₩107,996 | ₩109,203 | ₩105,328 | ₩106,950 | -0.97% | 59.7만 |
|---|
| 2026.05.15 | ₩108,640 | ₩109,914 | ₩107,138 | ₩107,742 | -0.83% | 36.1만 |
|---|
| 2026.05.14 | ₩109,029 | ₩110,880 | ₩108,010 | ₩108,868 | -0.15% | 46.9만 |
|---|
| 2026.05.13 | ₩107,286 | ₩109,458 | ₩105,676 | ₩107,956 | +0.63% | 39.4만 |
|---|
| 2026.05.12 | ₩108,305 | ₩108,922 | ₩106,105 | ₩107,286 | -0.94% | 49.7만 |
|---|
| 2026.05.11 | ₩108,841 | ₩109,968 | ₩107,393 | ₩108,211 | -0.58% | 35.4만 |
|---|
| 2026.05.08 | ₩109,069 | ₩111,054 | ₩108,332 | ₩109,579 | +0.47% | 35.7만 |
|---|
| 2026.05.07 | ₩107,299 | ₩108,023 | ₩104,550 | ₩107,742 | +0.41% | 34.6만 |
|---|
| 2026.05.06 | ₩106,079 | ₩108,345 | ₩105,985 | ₩107,500 | +1.34% | 53.9만 |
|---|
| 2026.05.05 | ₩104,831 | ₩106,789 | ₩104,308 | ₩105,985 | +1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩104,831 | ₩105,569 | ₩102,418 | ₩104,590 | -0.23% | 57.5만 |
|---|
| 2026.05.01 | ₩105,422 | ₩106,240 | ₩103,718 | ₩105,717 | +0.28% | 40.6만 |
|---|
| 2026.04.30 | ₩103,061 | ₩106,494 | ₩99,668 | ₩104,067 | +0.98% | 90.2만 |
|---|
| 2026.04.29 | ₩89,315 | ₩102,377 | ₩89,275 | ₩101,519 | +13.66% | 124.7만 |
|---|
| 2026.04.28 | ₩89,892 | ₩89,892 | ₩85,024 | ₩86,150 | -4.16% | 63.8만 |
|---|
| 2026.04.27 | ₩87,491 | ₩90,428 | ₩87,156 | ₩89,651 | +2.47% | 77.8만 |
|---|
| 2026.04.24 | ₩86,754 | ₩88,591 | ₩85,346 | ₩87,800 | +1.21% | 35.4만 |
|---|
| 2026.04.23 | ₩87,786 | ₩89,141 | ₩85,949 | ₩87,102 | -0.78% | 34.4만 |
|---|
| 2026.04.22 | ₩88,068 | ₩88,967 | ₩86,419 | ₩87,921 | -0.17% | 36.5만 |
|---|
| 2026.04.21 | ₩87,760 | ₩88,859 | ₩86,056 | ₩87,612 | -0.17% | 30.6만 |
|---|
| 2026.04.20 | ₩87,921 | ₩89,342 | ₩87,719 | ₩87,853 | -0.08% | 28.5만 |
|---|
| 2026.04.17 | ₩85,788 | ₩88,417 | ₩84,206 | ₩88,269 | +2.89% | 59.8만 |
|---|
| 2026.04.16 | ₩86,553 | ₩86,714 | ₩81,899 | ₩84,461 | -2.42% | 45.6만 |
|---|
| 2026.04.15 | ₩88,162 | ₩88,578 | ₩86,016 | ₩86,486 | -1.90% | 43.9만 |
|---|
| 2026.04.14 | ₩86,459 | ₩88,953 | ₩85,828 | ₩88,765 | +2.67% | 49.3만 |
|---|
| 2026.04.13 | ₩85,855 | ₩86,968 | ₩83,844 | ₩86,700 | +0.98% | 34만 |
|---|
| 2026.04.10 | ₩86,459 | ₩86,593 | ₩84,970 | ₩86,539 | +0.09% | 24.8만 |
|---|
| 2026.04.09 | ₩84,380 | ₩86,700 | ₩83,938 | ₩86,620 | +2.65% | 38.4만 |
|---|
| 2026.04.08 | ₩83,240 | ₩85,024 | ₩82,999 | ₩84,876 | +1.97% | 58만 |
|---|
| 2026.04.07 | ₩79,391 | ₩79,941 | ₩77,849 | ₩79,445 | +0.07% | 37.8만 |
|---|
| 2026.04.06 | ₩77,460 | ₩79,619 | ₩77,098 | ₩79,418 | +2.53% | 40.1만 |
|---|
| 2026.04.02 | ₩77,527 | ₩77,889 | ₩75,851 | ₩77,232 | -0.38% | 51.4만 |
|---|
| 2026.04.01 | ₩80,129 | ₩80,545 | ₩78,305 | ₩78,546 | -1.97% | 45.2만 |
|---|
| 2026.03.31 | ₩79,512 | ₩80,746 | ₩77,688 | ₩79,727 | +0.27% | 61.4만 |
|---|
| 2026.03.30 | ₩79,888 | ₩82,060 | ₩78,506 | ₩78,949 | -1.18% | 41.8만 |
|---|
| 2026.03.27 | ₩80,545 | ₩80,746 | ₩78,225 | ₩79,820 | -0.90% | 41.4만 |
|---|
| 2026.03.26 | ₩81,483 | ₩83,120 | ₩80,625 | ₩81,081 | -0.49% | 42.2만 |
|---|
| 2026.03.25 | ₩80,719 | ₩81,725 | ₩80,223 | ₩81,591 | +1.08% | 36만 |
|---|
| 2026.03.24 | ₩77,648 | ₩82,060 | ₩77,514 | ₩79,888 | +2.88% | 43만 |
|---|
| 2026.03.23 | ₩80,303 | ₩80,652 | ₩77,930 | ₩77,997 | -2.87% | 56.2만 |
|---|
| 2026.03.20 | ₩80,478 | ₩80,826 | ₩77,031 | ₩77,836 | -3.28% | 116.4만 |
|---|
| 2026.03.19 | ₩80,799 | ₩82,167 | ₩79,539 | ₩80,478 | -0.40% | 40.9만 |
|---|
| 2026.03.18 | ₩83,012 | ₩84,326 | ₩81,550 | ₩81,577 | -1.73% | 41만 |
|---|
| 2026.03.17 | ₩86,043 | ₩86,834 | ₩82,194 | ₩84,192 | -2.15% | 52.2만 |
|---|
| 2026.03.16 | ₩87,384 | ₩87,384 | ₩85,761 | ₩85,922 | -1.67% | 32.2만 |
|---|
| 2026.03.13 | ₩86,432 | ₩86,794 | ₩85,332 | ₩86,633 | +0.23% | 25.8만 |
|---|
| 2026.03.12 | ₩85,131 | ₩86,258 | ₩84,367 | ₩85,788 | +0.77% | 25만 |
|---|
| 2026.03.11 | ₩85,587 | ₩87,009 | ₩84,930 | ₩86,620 | +1.21% | 26.8만 |
|---|
| 2026.03.10 | ₩84,622 | ₩87,116 | ₩84,487 | ₩85,842 | +1.44% | 54.9만 |
|---|
| 2026.03.09 | ₩82,905 | ₩85,413 | ₩79,472 | ₩85,158 | +2.72% | 55.3만 |
|---|
| 2026.03.06 | ₩82,945 | ₩84,769 | ₩82,369 | ₩84,353 | +1.70% | 38만 |
|---|
| 2026.03.05 | ₩82,597 | ₩85,292 | ₩82,597 | ₩84,782 | +2.65% | 43.1만 |
|---|
| 2026.03.04 | ₩83,052 | ₩84,380 | ₩81,644 | ₩83,844 | +0.95% | 46.1만 |
|---|
| 2026.03.03 | ₩85,922 | ₩86,647 | ₩80,732 | ₩83,723 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩93,204 | ₩94,948 | ₩85,694 | ₩88,269 | -5.29% | 119.5만 |
|---|
| 2026.02.27 | ₩95,659 | ₩96,450 | ₩95,082 | ₩95,739 | +0.08% | 35.8만 |
|---|
| 2026.02.26 | ₩97,549 | ₩99,159 | ₩96,490 | ₩96,678 | -0.89% | 35.6만 |
|---|
| 2026.02.25 | ₩97,134 | ₩97,134 | ₩94,452 | ₩96,718 | -0.43% | 33.9만 |
|---|
| 2026.02.24 | ₩95,846 | ₩97,576 | ₩94,787 | ₩97,134 | +1.34% | 47.9만 |
|---|
| 2026.02.23 | ₩93,741 | ₩95,793 | ₩91,260 | ₩95,390 | +1.76% | 47.7만 |
|---|
| 2026.02.20 | ₩93,151 | ₩95,296 | ₩92,252 | ₩93,902 | +0.81% | 38.4만 |
|---|
| 2026.02.19 | ₩92,909 | ₩94,961 | ₩92,534 | ₩93,151 | +0.26% | 31.7만 |
|---|
| 2026.02.18 | ₩91,796 | ₩95,270 | ₩91,769 | ₩92,923 | +1.23% | 42.3만 |
|---|
| 2026.02.17 | ₩92,574 | ₩93,540 | ₩91,153 | ₩91,823 | -0.81% | 29.4만 |
|---|
| 2026.02.13 | ₩92,038 | ₩92,279 | ₩90,817 | ₩91,783 | -0.28% | 24.6만 |
|---|
| 2026.02.12 | ₩86,968 | ₩93,164 | ₩86,968 | ₩90,925 | +4.55% | 75.7만 |
|---|
| 2026.02.11 | ₩85,533 | ₩86,995 | ₩81,322 | ₩86,030 | +0.58% | 68.5만 |
|---|
| 2026.02.10 | ₩89,852 | ₩91,139 | ₩86,955 | ₩87,652 | -2.45% | 32.9만 |
|---|
| 2026.02.09 | ₩89,932 | ₩91,381 | ₩88,712 | ₩89,704 | -0.25% | 31만 |
|---|
| 2026.02.06 | ₩86,928 | ₩89,771 | ₩86,834 | ₩89,409 | +2.85% | 38.6만 |
|---|
| 2026.02.05 | ₩85,681 | ₩87,827 | ₩85,466 | ₩86,016 | +0.39% | 41.1만 |
|---|
| 2026.02.04 | ₩86,499 | ₩87,505 | ₩83,401 | ₩85,292 | -1.40% | 51.6만 |
|---|
| 2026.02.03 | ₩84,943 | ₩87,478 | ₩84,823 | ₩86,191 | +1.47% | 37.6만 |
|---|
| 2026.02.02 | ₩84,353 | ₩85,507 | ₩82,744 | ₩84,984 | +0.75% | 31.9만 |
|---|
| 2026.01.30 | ₩83,616 | ₩85,265 | ₩81,953 | ₩84,353 | +0.88% | 45.8만 |
|---|
| 2026.01.29 | ₩85,587 | ₩85,855 | ₩83,240 | ₩84,434 | -1.35% | 32.4만 |
|---|
| 2026.01.28 | ₩86,633 | ₩86,968 | ₩84,420 | ₩85,265 | -1.58% | 34.7만 |
|---|
| 2026.01.27 | ₩85,077 | ₩87,210 | ₩84,487 | ₩86,204 | +1.32% | 26.3만 |
|---|
| 2026.01.26 | ₩86,097 | ₩87,398 | ₩84,487 | ₩85,399 | -0.81% | 23.9만 |
|---|
| 2026.01.23 | ₩86,325 | ₩86,633 | ₩84,742 | ₩85,681 | -0.75% | 16.8만 |
|---|
| 2026.01.22 | ₩88,068 | ₩88,913 | ₩86,338 | ₩86,915 | -1.31% | 37.6만 |
|---|
| 2026.01.21 | ₩84,394 | ₩88,108 | ₩83,750 | ₩87,666 | +3.88% | 48.2만 |
|---|
| 2026.01.20 | ₩85,708 | ₩86,003 | ₩83,562 | ₩85,010 | -0.81% | 34.1만 |
|---|
| 2026.01.16 | ₩86,821 | ₩86,821 | ₩84,514 | ₩86,016 | -0.93% | 44.3만 |
|---|
| 2026.01.15 | ₩80,799 | ₩88,631 | ₩80,799 | ₩86,566 | +7.14% | 101.1만 |
|---|
| 2026.01.14 | ₩80,786 | ₩82,382 | ₩76,964 | ₩80,813 | +0.03% | 62.6만 |
|---|
| 2026.01.13 | ₩83,093 | ₩83,951 | ₩79,150 | ₩80,464 | -3.16% | 48.1만 |
|---|
| 2026.01.12 | ₩80,732 | ₩84,125 | ₩80,652 | ₩83,334 | +3.22% | 84.1만 |
|---|
| 2026.01.09 | ₩81,095 | ₩82,811 | ₩80,317 | ₩81,792 | +0.86% | 30.5만 |
|---|
| 2026.01.08 | ₩80,424 | ₩81,765 | ₩79,458 | ₩80,987 | +0.70% | 49.3만 |
|---|
| 2026.01.07 | ₩82,127 | ₩83,213 | ₩80,397 | ₩80,571 | -1.89% | 67.5만 |
|---|
| 2026.01.06 | ₩81,953 | ₩83,951 | ₩80,169 | ₩81,550 | -0.49% | 45.6만 |
|---|
| 2026.01.05 | ₩83,026 | ₩84,407 | ₩81,832 | ₩81,846 | -1.42% | 50.9만 |
|---|
| 2026.01.02 | ₩83,589 | ₩85,212 | ₩83,280 | ₩83,669 | +0.10% | 25.6만 |
|---|
| 2025.12.31 | ₩83,871 | ₩84,326 | ₩82,932 | ₩83,589 | -0.34% | 27.3만 |
|---|
| 2025.12.30 | ₩84,554 | ₩85,721 | ₩83,280 | ₩83,790 | -0.90% | 23.9만 |
|---|
| 2025.12.29 | ₩85,225 | ₩85,694 | ₩84,300 | ₩84,809 | -0.49% | 22.7만 |
|---|
| 2025.12.26 | ₩85,024 | ₩85,694 | ₩84,917 | ₩85,198 | +0.21% | 15만 |
|---|
| 2025.12.24 | ₩85,493 | ₩86,070 | ₩84,702 | ₩85,118 | -0.44% | 16.7만 |
|---|
| 2025.12.23 | ₩86,767 | ₩87,196 | ₩85,453 | ₩85,761 | -1.16% | 22.7만 |
|---|
| 2025.12.22 | ₩86,124 | ₩87,921 | ₩85,842 | ₩86,968 | +0.98% | 32.4만 |
|---|
| 2025.12.19 | ₩84,622 | ₩87,210 | ₩84,166 | ₩86,445 | +2.16% | 60.5만 |
|---|
| 2025.12.18 | ₩86,016 | ₩86,405 | ₩84,300 | ₩85,051 | -1.12% | 32.5만 |
|---|
| 2025.12.17 | ₩84,970 | ₩86,687 | ₩84,689 | ₩86,150 | +1.39% | 61.2만 |
|---|
| 2025.12.16 | ₩84,394 | ₩85,453 | ₩83,200 | ₩84,930 | +0.64% | 35.6만 |
|---|
| 2025.12.15 | ₩84,487 | ₩86,231 | ₩84,259 | ₩84,876 | +0.46% | 41.5만 |
|---|
| 2025.12.12 | ₩83,911 | ₩84,997 | ₩82,221 | ₩83,777 | -0.16% | 36.7만 |
|---|
| 2025.12.11 | ₩82,851 | ₩84,796 | ₩82,851 | ₩83,911 | +1.28% | 33.4만 |
|---|
| 2025.12.10 | ₩80,813 | ₩83,173 | ₩80,008 | ₩82,516 | +2.11% | 50.2만 |
|---|
| 2025.12.09 | ₩79,257 | ₩81,497 | ₩79,257 | ₩80,813 | +1.96% | 29.7만 |
|---|
| 2025.12.08 | ₩79,981 | ₩80,545 | ₩78,627 | ₩79,244 | -0.92% | 42.5만 |
|---|
| 2025.12.05 | ₩80,679 | ₩82,315 | ₩79,297 | ₩79,686 | -1.23% | 42.4만 |
|---|
| 2025.12.04 | ₩80,746 | ₩81,752 | ₩79,244 | ₩80,987 | +0.30% | 40.8만 |
|---|
| 2025.12.03 | ₩80,451 | ₩81,631 | ₩77,675 | ₩80,867 | +0.52% | 61.6만 |
|---|
| 2025.12.02 | ₩80,612 | ₩81,229 | ₩79,338 | ₩80,478 | -0.17% | 45.4만 |
|---|
| 2025.12.01 | ₩81,336 | ₩81,980 | ₩79,445 | ₩79,888 | -1.78% | 39.4만 |
|---|
| 2025.11.28 | ₩82,811 | ₩83,549 | ₩81,443 | ₩82,234 | -0.70% | 15.3만 |
|---|
| 2025.11.26 | ₩83,441 | ₩84,970 | ₩82,905 | ₩83,133 | -0.37% | 48만 |
|---|
| 2025.11.25 | ₩79,874 | ₩84,461 | ₩79,874 | ₩83,334 | +4.33% | 62.5만 |
|---|
| 2025.11.24 | ₩78,292 | ₩82,409 | ₩77,420 | ₩79,901 | +2.06% | 63.4만 |
|---|
| 2025.11.21 | ₩76,857 | ₩79,271 | ₩75,730 | ₩78,533 | +2.18% | 61만 |
|---|
| 2025.11.20 | ₩78,238 | ₩80,478 | ₩76,723 | ₩76,803 | -1.83% | 30.1만 |
|---|
| 2025.11.19 | ₩77,742 | ₩78,050 | ₩75,717 | ₩77,728 | -0.02% | 25.9만 |
|---|
| 2025.11.18 | ₩77,675 | ₩78,546 | ₩76,521 | ₩77,500 | -0.22% | 28.5만 |
|---|
| 2025.11.17 | ₩79,123 | ₩79,445 | ₩76,736 | ₩77,393 | -2.19% | 49.7만 |
|---|
| 2025.11.14 | ₩79,177 | ₩80,276 | ₩77,675 | ₩79,043 | -0.17% | 40.7만 |
|---|
| 2025.11.13 | ₩82,838 | ₩83,012 | ₩79,150 | ₩79,794 | -3.67% | 51만 |
|---|
| 2025.11.12 | ₩82,717 | ₩84,380 | ₩82,570 | ₩82,811 | +0.11% | 30.6만 |
|---|
| 2025.11.11 | ₩83,857 | ₩84,407 | ₩82,114 | ₩82,583 | -1.52% | 27.1만 |
|---|
| 2025.11.10 | ₩83,790 | ₩84,447 | ₩83,160 | ₩83,951 | +0.19% | 23.7만 |
|---|
| 2025.11.07 | ₩85,587 | ₩85,802 | ₩83,200 | ₩83,629 | -2.29% | 65.6만 |
|---|
| 2025.11.06 | ₩84,514 | ₩86,124 | ₩83,710 | ₩85,373 | +1.02% | 31.6만 |
|---|
| 2025.11.05 | ₩82,999 | ₩85,869 | ₩82,851 | ₩85,198 | +2.65% | 44.9만 |
|---|
| 2025.11.04 | ₩81,899 | ₩83,830 | ₩81,255 | ₩83,280 | +1.69% | 55.6만 |
|---|
| 2025.11.03 | ₩78,801 | ₩81,631 | ₩77,943 | ₩81,430 | +3.34% | 41.9만 |
|---|
| 2025.10.31 | ₩79,297 | ₩81,497 | ₩78,251 | ₩79,123 | -0.22% | 45.5만 |
|---|
| 2025.10.30 | ₩83,616 | ₩84,246 | ₩79,727 | ₩80,424 | -3.82% | 90.4만 |
|---|
| 2025.10.29 | ₩85,051 | ₩85,305 | ₩78,922 | ₩83,616 | -1.69% | 92.5만 |
|---|
| 2025.10.28 | ₩77,863 | ₩81,054 | ₩76,615 | ₩78,600 | +0.95% | 61.9만 |
|---|
| 2025.10.27 | ₩79,914 | ₩80,411 | ₩78,091 | ₩78,225 | -2.11% | 41.8만 |
|---|
| 2025.10.24 | ₩79,458 | ₩80,089 | ₩77,943 | ₩78,506 | -1.20% | 26.7만 |
|---|
| 2025.10.23 | ₩80,142 | ₩80,142 | ₩78,091 | ₩78,801 | -1.67% | 28만 |
|---|
| 2025.10.22 | ₩79,646 | ₩80,719 | ₩79,137 | ₩80,209 | +0.71% | 27.1만 |
|---|
| 2025.10.21 | ₩78,305 | ₩80,276 | ₩77,474 | ₩79,955 | +2.11% | 65.6만 |
|---|
| 2025.10.20 | ₩77,930 | ₩78,721 | ₩77,500 | ₩78,184 | +0.33% | 30.3만 |
|---|
| 2025.10.17 | ₩77,433 | ₩78,412 | ₩76,897 | ₩77,983 | +0.71% | 27.2만 |
|---|
| 2025.10.16 | ₩79,177 | ₩79,593 | ₩76,790 | ₩77,460 | -2.17% | 29.7만 |
|---|
| 2025.10.15 | ₩78,265 | ₩79,955 | ₩77,822 | ₩79,324 | +1.35% | 30.1만 |
|---|
| 2025.10.14 | ₩77,044 | ₩79,257 | ₩76,924 | ₩77,769 | +0.94% | 44.9만 |
|---|
| 2025.10.13 | ₩76,709 | ₩77,393 | ₩75,207 | ₩77,259 | +0.72% | 31만 |
|---|
| 2025.10.10 | ₩76,052 | ₩77,313 | ₩75,261 | ₩76,575 | +0.69% | 47.7만 |
|---|