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 | ₩149,385 | ₩153,891 | ₩148,741 | ₩153,301 | +2.62% | 35.3만 |
| 2026.10.08 | ₩149,264 | ₩152,134 | ₩148,889 | ₩149,385 | +0.08% | 44만 |
| 2026.10.07 | ₩148,701 | ₩151,879 | ₩148,634 | ₩148,862 | +0.11% | 61.3만 |
| 2026.10.06 | ₩150,150 | ₩153,274 | ₩148,017 | ₩149,130 | -0.68% | 66.4만 |
| 2026.10.05 | ₩157,686 | ₩158,437 | ₩148,487 | ₩148,943 | -5.54% | 82만 |
| 2026.10.02 | ₩152,966 | ₩158,920 | ₩152,966 | ₩156,117 | +2.06% | 63.2만 |
| 2026.10.01 | ₩148,956 | ₩151,464 | ₩148,259 | ₩150,941 | +1.33% | 57.6만 |
| 2026.09.30 | ₩149,975 | ₩153,636 | ₩148,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,418 |
| +0.30% |
| 109.6만 |
| 2026.09.29 | ₩149,761 | ₩151,879 | ₩148,366 | ₩149,519 | -0.16% | 56.7만 |
|---|
| 2026.09.28 | ₩146,261 | ₩150,056 | ₩144,705 | ₩149,868 | +2.47% | 44.6만 |
|---|
| 2026.09.25 | ₩148,031 | ₩151,584 | ₩146,475 | ₩147,870 | -0.11% | 41.6만 |
|---|
| 2026.09.24 | ₩146,100 | ₩149,318 | ₩146,100 | ₩147,991 | +1.29% | 35.6만 |
|---|
| 2026.09.23 | ₩145,523 | ₩147,106 | ₩144,531 | ₩146,019 | +0.34% | 46.6만 |
|---|
| 2026.09.22 | ₩150,056 | ₩153,515 | ₩144,464 | ₩145,309 | -3.16% | 65.4만 |
|---|
| 2026.09.21 | ₩149,251 | ₩151,061 | ₩148,446 | ₩148,446 | -0.54% | 42.3만 |
|---|
| 2026.09.18 | ₩147,924 | ₩149,399 | ₩146,837 | ₩148,648 | +0.49% | 100.5만 |
|---|
| 2026.09.17 | ₩148,889 | ₩149,855 | ₩147,106 | ₩147,722 | -0.78% | 61.9만 |
|---|
| 2026.09.16 | ₩144,115 | ₩149,814 | ₩144,115 | ₩147,079 | +2.06% | 69.4만 |
|---|
| 2026.09.15 | ₩151,316 | ₩153,797 | ₩141,473 | ₩142,761 | -5.65% | 69.2만 |
|---|
| 2026.09.14 | ₩148,674 | ₩152,872 | ₩147,253 | ₩151,316 | +1.78% | 45.9만 |
|---|
| 2026.09.11 | ₩149,989 | ₩151,397 | ₩147,588 | ₩148,111 | -1.25% | 42.1만 |
|---|
| 2026.09.10 | ₩147,132 | ₩148,286 | ₩144,893 | ₩147,199 | +0.05% | 43.4만 |
|---|
| 2026.09.09 | ₩144,719 | ₩150,069 | ₩144,719 | ₩146,556 | +1.27% | 73.2만 |
|---|
| 2026.09.08 | ₩153,730 | ₩154,414 | ₩144,571 | ₩145,979 | -5.04% | 156.4만 |
|---|
| 2026.09.04 | ₩153,261 | ₩155,876 | ₩152,872 | ₩153,354 | +0.06% | 45.7만 |
|---|
| 2026.09.03 | ₩153,301 | ₩154,816 | ₩151,517 | ₩153,153 | -0.10% | 57.2만 |
|---|
| 2026.09.02 | ₩155,111 | ₩156,412 | ₩151,383 | ₩152,107 | -1.94% | 92.8만 |
|---|
| 2026.09.01 | ₩151,343 | ₩157,766 | ₩151,343 | ₩154,910 | +2.36% | 113.4만 |
|---|
| 2026.08.31 | ₩153,945 | ₩155,567 | ₩149,278 | ₩150,820 | -2.03% | 88.6만 |
|---|
| 2026.08.28 | ₩149,278 | ₩154,628 | ₩149,211 | ₩154,213 | +3.31% | 87.7만 |
|---|
| 2026.08.27 | ₩149,466 | ₩152,081 | ₩148,192 | ₩149,211 | -0.17% | 41.6만 |
|---|
| 2026.08.26 | ₩150,042 | ₩152,443 | ₩149,653 | ₩150,203 | +0.11% | 64.3만 |
|---|
| 2026.08.25 | ₩153,073 | ₩154,508 | ₩149,184 | ₩149,895 | -2.08% | 51.4만 |
|---|
| 2026.08.24 | ₩149,385 | ₩152,402 | ₩148,031 | ₩152,134 | +1.84% | 72.3만 |
|---|
| 2026.08.21 | ₩147,025 | ₩150,002 | ₩145,644 | ₩148,326 | +0.88% | 45.6만 |
|---|
| 2026.08.20 | ₩142,573 | ₩146,422 | ₩141,849 | ₩145,952 | +2.37% | 38.7만 |
|---|
| 2026.08.19 | ₩143,297 | ₩147,387 | ₩141,326 | ₩143,968 | +0.47% | 48만 |
|---|
| 2026.08.18 | ₩148,728 | ₩149,922 | ₩145,134 | ₩145,228 | -2.35% | 34.9만 |
|---|
| 2026.08.17 | ₩145,067 | ₩151,491 | ₩144,222 | ₩148,272 | +2.21% | 59.1만 |
|---|
| 2026.08.14 | ₩148,540 | ₩152,805 | ₩143,391 | ₩146,274 | -1.53% | 276만 |
|---|
| 2026.08.13 | ₩149,264 | ₩151,504 | ₩146,717 | ₩150,257 | +0.66% | 116.1만 |
|---|
| 2026.08.12 | ₩144,826 | ₩149,653 | ₩144,209 | ₩148,943 | +2.84% | 29만 |
|---|
| 2026.08.11 | ₩146,153 | ₩148,366 | ₩145,510 | ₩146,583 | +0.29% | 28.7만 |
|---|
| 2026.08.10 | ₩146,730 | ₩148,192 | ₩145,899 | ₩145,939 | -0.54% | 32만 |
|---|
| 2026.08.07 | ₩146,931 | ₩147,856 | ₩144,692 | ₩147,776 | +0.57% | 22.5만 |
|---|
| 2026.08.06 | ₩146,958 | ₩149,855 | ₩146,006 | ₩146,355 | -0.41% | 25.8만 |
|---|
| 2026.08.05 | ₩148,929 | ₩150,190 | ₩145,094 | ₩145,550 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩148,044 | ₩148,956 | ₩145,429 | ₩147,535 | -0.34% | 60.3만 |
|---|
| 2026.08.03 | ₩157,337 | ₩157,337 | ₩149,077 | ₩149,251 | -5.14% | 47.9만 |
|---|
| 2026.07.31 | ₩150,002 | ₩155,178 | ₩148,487 | ₩154,682 | +3.12% | 111.8만 |
|---|
| 2026.07.30 | ₩139,462 | ₩150,673 | ₩139,462 | ₩150,485 | +7.90% | 105.5만 |
|---|
| 2026.07.29 | ₩134,326 | ₩150,404 | ₩134,326 | ₩141,648 | +5.45% | 156만 |
|---|
| 2026.07.28 | ₩129,673 | ₩136,472 | ₩128,935 | ₩134,339 | +3.60% | 101.4만 |
|---|
| 2026.07.27 | ₩127,956 | ₩129,257 | ₩121,989 | ₩128,305 | +0.27% | 65만 |
|---|
| 2026.07.24 | ₩127,232 | ₩127,567 | ₩125,408 | ₩127,205 | -0.02% | 40.3만 |
|---|
| 2026.07.23 | ₩124,014 | ₩127,943 | ₩123,048 | ₩126,696 | +2.16% | 37.7만 |
|---|
| 2026.07.22 | ₩128,050 | ₩128,962 | ₩123,746 | ₩125,958 | -1.63% | 64만 |
|---|
| 2026.07.21 | ₩129,324 | ₩129,324 | ₩126,615 | ₩127,608 | -1.33% | 65.6만 |
|---|
| 2026.07.20 | ₩131,376 | ₩132,408 | ₩127,970 | ₩128,171 | -2.44% | 37.8만 |
|---|
| 2026.07.17 | ₩137,947 | ₩137,947 | ₩130,088 | ₩130,196 | -5.62% | 58.7만 |
|---|
| 2026.07.16 | ₩132,194 | ₩137,357 | ₩129,364 | ₩137,263 | +3.83% | 185.5만 |
|---|
| 2026.07.15 | ₩131,389 | ₩133,669 | ₩127,058 | ₩131,027 | -0.28% | 79.8만 |
|---|
| 2026.07.14 | ₩132,221 | ₩133,132 | ₩129,726 | ₩132,475 | +0.19% | 33.6만 |
|---|
| 2026.07.13 | ₩128,104 | ₩131,175 | ₩127,688 | ₩130,665 | +2.00% | 30.4만 |
|---|
| 2026.07.10 | ₩129,150 | ₩131,859 | ₩127,554 | ₩128,452 | -0.54% | 32만 |
|---|
| 2026.07.09 | ₩129,847 | ₩131,416 | ₩120,541 | ₩130,156 | +0.24% | 23.1만 |
|---|
| 2026.07.08 | ₩131,684 | ₩131,966 | ₩127,809 | ₩129,096 | -1.97% | 41.2만 |
|---|
| 2026.07.07 | ₩130,290 | ₩133,387 | ₩129,619 | ₩131,698 | +1.08% | 36.4만 |
|---|
| 2026.07.06 | ₩128,949 | ₩130,156 | ₩126,709 | ₩127,380 | -1.22% | 34.4만 |
|---|
| 2026.07.02 | ₩128,238 | ₩129,136 | ₩125,623 | ₩128,225 | -0.01% | 35만 |
|---|
| 2026.07.01 | ₩128,868 | ₩129,793 | ₩127,192 | ₩127,876 | -0.77% | 33.2만 |
|---|
| 2026.06.30 | ₩127,715 | ₩130,531 | ₩125,543 | ₩128,868 | +0.90% | 42.1만 |
|---|
| 2026.06.29 | ₩127,420 | ₩129,713 | ₩127,098 | ₩127,782 | +0.28% | 57.3만 |
|---|
| 2026.06.26 | ₩126,830 | ₩129,753 | ₩126,213 | ₩128,627 | +1.42% | 107.4만 |
|---|
| 2026.06.25 | ₩128,426 | ₩129,713 | ₩125,811 | ₩126,535 | -1.47% | 30.9만 |
|---|
| 2026.06.24 | ₩126,293 | ₩128,452 | ₩125,851 | ₩128,238 | +1.54% | 45.5만 |
|---|
| 2026.06.23 | ₩124,979 | ₩127,956 | ₩123,343 | ₩126,293 | +1.05% | 62.7만 |
|---|
| 2026.06.22 | ₩128,023 | ₩130,920 | ₩125,744 | ₩125,771 | -1.76% | 48.6만 |
|---|
| 2026.06.18 | ₩125,677 | ₩129,244 | ₩122,941 | ₩127,929 | +1.79% | 77.4만 |
|---|
| 2026.06.17 | ₩124,832 | ₩126,723 | ₩120,568 | ₩123,866 | -0.77% | 76.5만 |
|---|
| 2026.06.16 | ₩126,092 | ₩127,608 | ₩124,148 | ₩124,899 | -0.95% | 68.9만 |
|---|
| 2026.06.15 | ₩122,043 | ₩126,642 | ₩122,043 | ₩126,133 | +3.35% | 128.9만 |
|---|
| 2026.06.12 | ₩121,560 | ₩123,504 | ₩120,125 | ₩121,694 | +0.11% | 47.3만 |
|---|
| 2026.06.11 | ₩116,115 | ₩120,514 | ₩115,834 | ₩120,366 | +3.66% | 101.3만 |
|---|
| 2026.06.10 | ₩111,382 | ₩114,654 | ₩110,457 | ₩114,345 | +2.66% | 49.7만 |
|---|
| 2026.06.09 | ₩108,499 | ₩111,771 | ₩108,298 | ₩110,886 | +2.20% | 45.9만 |
|---|
| 2026.06.08 | ₩108,593 | ₩110,819 | ₩108,284 | ₩108,485 | -0.10% | 39.7만 |
|---|
| 2026.06.05 | ₩104,462 | ₩109,022 | ₩100,895 | ₩108,271 | +3.65% | 44.3만 |
|---|
| 2026.06.04 | ₩105,186 | ₩105,830 | ₩103,524 | ₩103,980 | -1.15% | 18.9만 |
|---|
| 2026.06.03 | ₩103,913 | ₩105,897 | ₩103,711 | ₩104,181 | +0.26% | 27.3만 |
|---|
| 2026.06.02 | ₩102,545 | ₩104,436 | ₩102,545 | ₩104,167 | +1.58% | 32.1만 |
|---|
| 2026.06.01 | ₩102,223 | ₩104,395 | ₩101,298 | ₩103,215 | +0.97% | 35.3만 |
|---|
| 2026.05.29 | ₩104,395 | ₩105,079 | ₩102,263 | ₩102,639 | -1.68% | 35.4만 |
|---|
| 2026.05.28 | ₩103,041 | ₩105,079 | ₩101,794 | ₩104,476 | +1.39% | 24.5만 |
|---|
| 2026.05.27 | ₩103,738 | ₩104,824 | ₩100,667 | ₩103,027 | -0.69% | 39.2만 |
|---|
| 2026.05.26 | ₩103,282 | ₩103,966 | ₩101,257 | ₩103,095 | -0.18% | 48.5만 |
|---|
| 2026.05.22 | ₩105,186 | ₩106,058 | ₩102,116 | ₩102,531 | -2.52% | 37.8만 |
|---|
| 2026.05.21 | ₩102,531 | ₩105,388 | ₩100,064 | ₩104,704 | +2.12% | 55만 |
|---|
| 2026.05.20 | ₩103,886 | ₩104,583 | ₩102,572 | ₩103,711 | -0.17% | 40.1만 |
|---|
| 2026.05.19 | ₩105,884 | ₩106,863 | ₩103,336 | ₩103,349 | -2.39% | 37만 |
|---|
| 2026.05.18 | ₩107,989 | ₩109,196 | ₩105,321 | ₩106,943 | -0.97% | 59.7만 |
|---|
| 2026.05.15 | ₩108,633 | ₩109,907 | ₩107,131 | ₩107,734 | -0.83% | 36.1만 |
|---|
| 2026.05.14 | ₩109,022 | ₩110,872 | ₩108,003 | ₩108,861 | -0.15% | 46.9만 |
|---|
| 2026.05.13 | ₩107,278 | ₩109,451 | ₩105,669 | ₩107,949 | +0.63% | 39.4만 |
|---|
| 2026.05.12 | ₩108,298 | ₩108,914 | ₩106,098 | ₩107,278 | -0.94% | 49.7만 |
|---|
| 2026.05.11 | ₩108,834 | ₩109,960 | ₩107,386 | ₩108,204 | -0.58% | 35.4만 |
|---|
| 2026.05.08 | ₩109,062 | ₩111,047 | ₩108,324 | ₩109,571 | +0.47% | 35.7만 |
|---|
| 2026.05.07 | ₩107,292 | ₩108,016 | ₩104,543 | ₩107,734 | +0.41% | 34.6만 |
|---|
| 2026.05.06 | ₩106,072 | ₩108,338 | ₩105,978 | ₩107,493 | +1.34% | 53.9만 |
|---|
| 2026.05.05 | ₩104,824 | ₩106,782 | ₩104,301 | ₩105,978 | +1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩104,824 | ₩105,562 | ₩102,411 | ₩104,583 | -0.23% | 57.5만 |
|---|
| 2026.05.01 | ₩105,414 | ₩106,232 | ₩103,711 | ₩105,709 | +0.28% | 40.6만 |
|---|
| 2026.04.30 | ₩103,054 | ₩106,487 | ₩99,662 | ₩104,060 | +0.98% | 90.2만 |
|---|
| 2026.04.29 | ₩89,309 | ₩102,370 | ₩89,269 | ₩101,512 | +13.66% | 124.7만 |
|---|
| 2026.04.28 | ₩89,886 | ₩89,886 | ₩85,018 | ₩86,145 | -4.16% | 63.8만 |
|---|
| 2026.04.27 | ₩87,486 | ₩90,422 | ₩87,150 | ₩89,645 | +2.47% | 77.8만 |
|---|
| 2026.04.24 | ₩86,748 | ₩88,585 | ₩85,340 | ₩87,794 | +1.21% | 35.4만 |
|---|
| 2026.04.23 | ₩87,781 | ₩89,135 | ₩85,943 | ₩87,097 | -0.78% | 34.4만 |
|---|
| 2026.04.22 | ₩88,062 | ₩88,961 | ₩86,413 | ₩87,915 | -0.17% | 36.5만 |
|---|
| 2026.04.21 | ₩87,754 | ₩88,853 | ₩86,051 | ₩87,606 | -0.17% | 30.6만 |
|---|
| 2026.04.20 | ₩87,915 | ₩89,336 | ₩87,714 | ₩87,848 | -0.08% | 28.5만 |
|---|
| 2026.04.17 | ₩85,782 | ₩88,411 | ₩84,200 | ₩88,263 | +2.89% | 59.8만 |
|---|
| 2026.04.16 | ₩86,547 | ₩86,708 | ₩81,894 | ₩84,455 | -2.42% | 45.6만 |
|---|
| 2026.04.15 | ₩88,156 | ₩88,572 | ₩86,010 | ₩86,480 | -1.90% | 43.9만 |
|---|
| 2026.04.14 | ₩86,453 | ₩88,947 | ₩85,823 | ₩88,759 | +2.67% | 49.3만 |
|---|
| 2026.04.13 | ₩85,850 | ₩86,963 | ₩83,838 | ₩86,694 | +0.98% | 34만 |
|---|
| 2026.04.10 | ₩86,453 | ₩86,587 | ₩84,964 | ₩86,533 | +0.09% | 24.8만 |
|---|
| 2026.04.09 | ₩84,374 | ₩86,694 | ₩83,932 | ₩86,614 | +2.65% | 38.4만 |
|---|
| 2026.04.08 | ₩83,235 | ₩85,018 | ₩82,993 | ₩84,871 | +1.97% | 58만 |
|---|
| 2026.04.07 | ₩79,386 | ₩79,936 | ₩77,844 | ₩79,440 | +0.07% | 37.8만 |
|---|
| 2026.04.06 | ₩77,455 | ₩79,614 | ₩77,093 | ₩79,413 | +2.53% | 40.1만 |
|---|
| 2026.04.02 | ₩77,522 | ₩77,884 | ₩75,846 | ₩77,227 | -0.38% | 51.4만 |
|---|
| 2026.04.01 | ₩80,124 | ₩80,539 | ₩78,300 | ₩78,541 | -1.97% | 45.2만 |
|---|
| 2026.03.31 | ₩79,507 | ₩80,740 | ₩77,683 | ₩79,721 | +0.27% | 61.4만 |
|---|
| 2026.03.30 | ₩79,882 | ₩82,055 | ₩78,501 | ₩78,943 | -1.18% | 41.8만 |
|---|
| 2026.03.27 | ₩80,539 | ₩80,740 | ₩78,219 | ₩79,815 | -0.90% | 41.4만 |
|---|
| 2026.03.26 | ₩81,478 | ₩83,114 | ₩80,620 | ₩81,076 | -0.49% | 42.2만 |
|---|
| 2026.03.25 | ₩80,714 | ₩81,719 | ₩80,217 | ₩81,585 | +1.08% | 36만 |
|---|
| 2026.03.24 | ₩77,643 | ₩82,055 | ₩77,509 | ₩79,882 | +2.88% | 43만 |
|---|
| 2026.03.23 | ₩80,298 | ₩80,647 | ₩77,924 | ₩77,991 | -2.87% | 56.2만 |
|---|
| 2026.03.20 | ₩80,472 | ₩80,821 | ₩77,026 | ₩77,830 | -3.28% | 116.4만 |
|---|
| 2026.03.19 | ₩80,794 | ₩82,162 | ₩79,534 | ₩80,472 | -0.40% | 40.9만 |
|---|
| 2026.03.18 | ₩83,007 | ₩84,321 | ₩81,545 | ₩81,572 | -1.73% | 41만 |
|---|
| 2026.03.17 | ₩86,037 | ₩86,828 | ₩82,189 | ₩84,187 | -2.15% | 52.2만 |
|---|
| 2026.03.16 | ₩87,378 | ₩87,378 | ₩85,756 | ₩85,917 | -1.67% | 32.2만 |
|---|
| 2026.03.13 | ₩86,426 | ₩86,788 | ₩85,327 | ₩86,627 | +0.23% | 25.8만 |
|---|
| 2026.03.12 | ₩85,125 | ₩86,252 | ₩84,361 | ₩85,782 | +0.77% | 25만 |
|---|
| 2026.03.11 | ₩85,581 | ₩87,003 | ₩84,924 | ₩86,614 | +1.21% | 26.8만 |
|---|
| 2026.03.10 | ₩84,616 | ₩87,110 | ₩84,482 | ₩85,836 | +1.44% | 54.9만 |
|---|
| 2026.03.09 | ₩82,899 | ₩85,407 | ₩79,466 | ₩85,152 | +2.72% | 55.3만 |
|---|
| 2026.03.06 | ₩82,940 | ₩84,763 | ₩82,363 | ₩84,348 | +1.70% | 38만 |
|---|
| 2026.03.05 | ₩82,591 | ₩85,286 | ₩82,591 | ₩84,777 | +2.65% | 43.1만 |
|---|
| 2026.03.04 | ₩83,047 | ₩84,374 | ₩81,639 | ₩83,838 | +0.95% | 46.1만 |
|---|
| 2026.03.03 | ₩85,917 | ₩86,641 | ₩80,727 | ₩83,717 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩93,198 | ₩94,941 | ₩85,689 | ₩88,263 | -5.29% | 119.5만 |
|---|
| 2026.02.27 | ₩95,652 | ₩96,443 | ₩95,075 | ₩95,733 | +0.08% | 35.8만 |
|---|
| 2026.02.26 | ₩97,543 | ₩99,152 | ₩96,484 | ₩96,671 | -0.89% | 35.6만 |
|---|
| 2026.02.25 | ₩97,127 | ₩97,127 | ₩94,445 | ₩96,711 | -0.43% | 33.9만 |
|---|
| 2026.02.24 | ₩95,840 | ₩97,570 | ₩94,780 | ₩97,127 | +1.34% | 47.9만 |
|---|
| 2026.02.23 | ₩93,735 | ₩95,786 | ₩91,254 | ₩95,384 | +1.76% | 47.7만 |
|---|
| 2026.02.20 | ₩93,144 | ₩95,290 | ₩92,246 | ₩93,895 | +0.81% | 38.4만 |
|---|
| 2026.02.19 | ₩92,903 | ₩94,955 | ₩92,528 | ₩93,144 | +0.26% | 31.7만 |
|---|
| 2026.02.18 | ₩91,790 | ₩95,263 | ₩91,763 | ₩92,917 | +1.23% | 42.3만 |
|---|
| 2026.02.17 | ₩92,568 | ₩93,533 | ₩91,146 | ₩91,817 | -0.81% | 29.4만 |
|---|
| 2026.02.13 | ₩92,031 | ₩92,273 | ₩90,811 | ₩91,777 | -0.28% | 24.6만 |
|---|
| 2026.02.12 | ₩86,963 | ₩93,158 | ₩86,963 | ₩90,918 | +4.55% | 75.7만 |
|---|
| 2026.02.11 | ₩85,528 | ₩86,989 | ₩81,317 | ₩86,024 | +0.58% | 68.5만 |
|---|
| 2026.02.10 | ₩89,846 | ₩91,133 | ₩86,949 | ₩87,646 | -2.45% | 32.9만 |
|---|
| 2026.02.09 | ₩89,926 | ₩91,374 | ₩88,706 | ₩89,698 | -0.25% | 31만 |
|---|
| 2026.02.06 | ₩86,922 | ₩89,765 | ₩86,828 | ₩89,403 | +2.85% | 38.6만 |
|---|
| 2026.02.05 | ₩85,675 | ₩87,821 | ₩85,461 | ₩86,010 | +0.39% | 41.1만 |
|---|
| 2026.02.04 | ₩86,493 | ₩87,499 | ₩83,396 | ₩85,286 | -1.40% | 51.6만 |
|---|
| 2026.02.03 | ₩84,938 | ₩87,472 | ₩84,817 | ₩86,185 | +1.47% | 37.6만 |
|---|
| 2026.02.02 | ₩84,348 | ₩85,501 | ₩82,738 | ₩84,978 | +0.75% | 31.9만 |
|---|
| 2026.01.30 | ₩83,610 | ₩85,260 | ₩81,947 | ₩84,348 | +0.88% | 45.8만 |
|---|
| 2026.01.29 | ₩85,581 | ₩85,850 | ₩83,235 | ₩84,428 | -1.35% | 32.4만 |
|---|
| 2026.01.28 | ₩86,627 | ₩86,963 | ₩84,415 | ₩85,260 | -1.58% | 34.7만 |
|---|
| 2026.01.27 | ₩85,072 | ₩87,204 | ₩84,482 | ₩86,198 | +1.32% | 26.3만 |
|---|
| 2026.01.26 | ₩86,091 | ₩87,392 | ₩84,482 | ₩85,394 | -0.81% | 23.9만 |
|---|
| 2026.01.23 | ₩86,319 | ₩86,627 | ₩84,737 | ₩85,675 | -0.75% | 16.8만 |
|---|
| 2026.01.22 | ₩88,062 | ₩88,907 | ₩86,332 | ₩86,909 | -1.31% | 37.6만 |
|---|
| 2026.01.21 | ₩84,388 | ₩88,102 | ₩83,744 | ₩87,660 | +3.88% | 48.2만 |
|---|
| 2026.01.20 | ₩85,702 | ₩85,997 | ₩83,556 | ₩85,005 | -0.81% | 34.1만 |
|---|
| 2026.01.16 | ₩86,815 | ₩86,815 | ₩84,509 | ₩86,010 | -0.93% | 44.3만 |
|---|
| 2026.01.15 | ₩80,794 | ₩88,625 | ₩80,794 | ₩86,560 | +7.14% | 101.1만 |
|---|
| 2026.01.14 | ₩80,781 | ₩82,376 | ₩76,959 | ₩80,807 | +0.03% | 62.6만 |
|---|
| 2026.01.13 | ₩83,087 | ₩83,945 | ₩79,145 | ₩80,459 | -3.16% | 48.1만 |
|---|
| 2026.01.12 | ₩80,727 | ₩84,120 | ₩80,647 | ₩83,328 | +3.22% | 84.1만 |
|---|
| 2026.01.09 | ₩81,089 | ₩82,806 | ₩80,311 | ₩81,786 | +0.86% | 30.5만 |
|---|
| 2026.01.08 | ₩80,419 | ₩81,760 | ₩79,453 | ₩80,982 | +0.70% | 49.3만 |
|---|
| 2026.01.07 | ₩82,122 | ₩83,208 | ₩80,392 | ₩80,566 | -1.89% | 67.5만 |
|---|
| 2026.01.06 | ₩81,947 | ₩83,945 | ₩80,164 | ₩81,545 | -0.49% | 45.6만 |
|---|
| 2026.01.05 | ₩83,020 | ₩84,401 | ₩81,827 | ₩81,840 | -1.42% | 50.9만 |
|---|
| 2026.01.02 | ₩83,583 | ₩85,206 | ₩83,275 | ₩83,664 | +0.10% | 25.6만 |
|---|
| 2025.12.31 | ₩83,865 | ₩84,321 | ₩82,926 | ₩83,583 | -0.34% | 27.3만 |
|---|
| 2025.12.30 | ₩84,549 | ₩85,715 | ₩83,275 | ₩83,784 | -0.90% | 23.9만 |
|---|
| 2025.12.29 | ₩85,219 | ₩85,689 | ₩84,294 | ₩84,804 | -0.49% | 22.7만 |
|---|
| 2025.12.26 | ₩85,018 | ₩85,689 | ₩84,911 | ₩85,192 | +0.21% | 15만 |
|---|
| 2025.12.24 | ₩85,487 | ₩86,064 | ₩84,696 | ₩85,112 | -0.44% | 16.7만 |
|---|
| 2025.12.23 | ₩86,761 | ₩87,191 | ₩85,447 | ₩85,756 | -1.16% | 22.7만 |
|---|
| 2025.12.22 | ₩86,118 | ₩87,915 | ₩85,836 | ₩86,963 | +0.98% | 32.4만 |
|---|
| 2025.12.19 | ₩84,616 | ₩87,204 | ₩84,160 | ₩86,440 | +2.16% | 60.5만 |
|---|
| 2025.12.18 | ₩86,010 | ₩86,399 | ₩84,294 | ₩85,045 | -1.12% | 32.5만 |
|---|
| 2025.12.17 | ₩84,964 | ₩86,681 | ₩84,683 | ₩86,145 | +1.39% | 61.2만 |
|---|
| 2025.12.16 | ₩84,388 | ₩85,447 | ₩83,194 | ₩84,924 | +0.64% | 35.6만 |
|---|
| 2025.12.15 | ₩84,482 | ₩86,225 | ₩84,254 | ₩84,871 | +0.46% | 41.5만 |
|---|
| 2025.12.12 | ₩83,905 | ₩84,991 | ₩82,215 | ₩83,771 | -0.16% | 36.7만 |
|---|
| 2025.12.11 | ₩82,846 | ₩84,790 | ₩82,846 | ₩83,905 | +1.28% | 33.4만 |
|---|
| 2025.12.10 | ₩80,807 | ₩83,168 | ₩80,003 | ₩82,510 | +2.11% | 50.2만 |
|---|
| 2025.12.09 | ₩79,252 | ₩81,491 | ₩79,252 | ₩80,807 | +1.96% | 29.7만 |
|---|
| 2025.12.08 | ₩79,976 | ₩80,539 | ₩78,622 | ₩79,239 | -0.92% | 42.5만 |
|---|
| 2025.12.05 | ₩80,673 | ₩82,309 | ₩79,292 | ₩79,681 | -1.23% | 42.4만 |
|---|
| 2025.12.04 | ₩80,740 | ₩81,746 | ₩79,239 | ₩80,982 | +0.30% | 40.8만 |
|---|
| 2025.12.03 | ₩80,445 | ₩81,625 | ₩77,670 | ₩80,861 | +0.52% | 61.6만 |
|---|
| 2025.12.02 | ₩80,606 | ₩81,223 | ₩79,332 | ₩80,472 | -0.17% | 45.4만 |
|---|
| 2025.12.01 | ₩81,330 | ₩81,974 | ₩79,440 | ₩79,882 | -1.78% | 39.4만 |
|---|
| 2025.11.28 | ₩82,806 | ₩83,543 | ₩81,438 | ₩82,229 | -0.70% | 15.3만 |
|---|
| 2025.11.26 | ₩83,436 | ₩84,964 | ₩82,899 | ₩83,127 | -0.37% | 48만 |
|---|
| 2025.11.25 | ₩79,869 | ₩84,455 | ₩79,869 | ₩83,328 | +4.33% | 62.5만 |
|---|
| 2025.11.24 | ₩78,286 | ₩82,403 | ₩77,415 | ₩79,896 | +2.06% | 63.4만 |
|---|
| 2025.11.21 | ₩76,852 | ₩79,265 | ₩75,725 | ₩78,528 | +2.18% | 61만 |
|---|
| 2025.11.20 | ₩78,233 | ₩80,472 | ₩76,717 | ₩76,798 | -1.83% | 30.1만 |
|---|
| 2025.11.19 | ₩77,737 | ₩78,045 | ₩75,712 | ₩77,723 | -0.02% | 25.9만 |
|---|
| 2025.11.18 | ₩77,670 | ₩78,541 | ₩76,516 | ₩77,495 | -0.22% | 28.5만 |
|---|
| 2025.11.17 | ₩79,118 | ₩79,440 | ₩76,731 | ₩77,388 | -2.19% | 49.7만 |
|---|
| 2025.11.14 | ₩79,171 | ₩80,271 | ₩77,670 | ₩79,037 | -0.17% | 40.7만 |
|---|
| 2025.11.13 | ₩82,832 | ₩83,007 | ₩79,145 | ₩79,788 | -3.67% | 51만 |
|---|
| 2025.11.12 | ₩82,712 | ₩84,374 | ₩82,564 | ₩82,806 | +0.11% | 30.6만 |
|---|
| 2025.11.11 | ₩83,851 | ₩84,401 | ₩82,108 | ₩82,578 | -1.52% | 27.1만 |
|---|
| 2025.11.10 | ₩83,784 | ₩84,442 | ₩83,154 | ₩83,945 | +0.19% | 23.7만 |
|---|
| 2025.11.07 | ₩85,581 | ₩85,796 | ₩83,194 | ₩83,624 | -2.29% | 65.6만 |
|---|
| 2025.11.06 | ₩84,509 | ₩86,118 | ₩83,704 | ₩85,367 | +1.02% | 31.6만 |
|---|
| 2025.11.05 | ₩82,993 | ₩85,863 | ₩82,846 | ₩85,192 | +2.65% | 44.9만 |
|---|
| 2025.11.04 | ₩81,894 | ₩83,825 | ₩81,250 | ₩83,275 | +1.69% | 55.6만 |
|---|
| 2025.11.03 | ₩78,796 | ₩81,625 | ₩77,938 | ₩81,424 | +3.34% | 41.9만 |
|---|
| 2025.10.31 | ₩79,292 | ₩81,491 | ₩78,246 | ₩79,118 | -0.22% | 45.5만 |
|---|
| 2025.10.30 | ₩83,610 | ₩84,240 | ₩79,721 | ₩80,419 | -3.82% | 90.4만 |
|---|
| 2025.10.29 | ₩85,045 | ₩85,300 | ₩78,917 | ₩83,610 | -1.69% | 92.5만 |
|---|
| 2025.10.28 | ₩77,857 | ₩81,049 | ₩76,610 | ₩78,595 | +0.95% | 61.9만 |
|---|
| 2025.10.27 | ₩79,909 | ₩80,405 | ₩78,085 | ₩78,219 | -2.11% | 41.8만 |
|---|
| 2025.10.24 | ₩79,453 | ₩80,083 | ₩77,938 | ₩78,501 | -1.20% | 26.7만 |
|---|
| 2025.10.23 | ₩80,137 | ₩80,137 | ₩78,085 | ₩78,796 | -1.67% | 28만 |
|---|
| 2025.10.22 | ₩79,641 | ₩80,714 | ₩79,131 | ₩80,204 | +0.71% | 27.1만 |
|---|
| 2025.10.21 | ₩78,300 | ₩80,271 | ₩77,468 | ₩79,949 | +2.11% | 65.6만 |
|---|
| 2025.10.20 | ₩77,924 | ₩78,716 | ₩77,495 | ₩78,179 | +0.33% | 30.3만 |
|---|
| 2025.10.17 | ₩77,428 | ₩78,407 | ₩76,892 | ₩77,978 | +0.71% | 27.2만 |
|---|
| 2025.10.16 | ₩79,171 | ₩79,587 | ₩76,785 | ₩77,455 | -2.17% | 29.7만 |
|---|
| 2025.10.15 | ₩78,260 | ₩79,949 | ₩77,817 | ₩79,319 | +1.35% | 30.1만 |
|---|
| 2025.10.14 | ₩77,039 | ₩79,252 | ₩76,919 | ₩77,763 | +0.94% | 44.9만 |
|---|
| 2025.10.13 | ₩76,704 | ₩77,388 | ₩75,202 | ₩77,254 | +0.72% | 31만 |
|---|
| 2025.10.10 | ₩76,047 | ₩77,307 | ₩75,256 | ₩76,570 | +0.69% | 47.7만 |
|---|