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 | ₩149,424 | ₩153,931 | ₩148,780 | ₩153,341 | +2.62% | 35.3만 |
| 2026.10.08 | ₩149,303 | ₩152,174 | ₩148,928 | ₩149,424 | +0.08% | 44만 |
| 2026.10.07 | ₩148,740 | ₩151,919 | ₩148,673 | ₩148,901 | +0.11% | 61.3만 |
| 2026.10.06 | ₩150,189 | ₩153,314 | ₩148,056 | ₩149,169 | -0.68% | 66.4만 |
| 2026.10.05 | ₩157,727 | ₩158,478 | ₩148,525 | ₩148,982 | -5.54% | 82만 |
| 2026.10.02 | ₩153,006 | ₩158,961 | ₩153,006 | ₩156,158 | +2.06% | 63.2만 |
| 2026.10.01 | ₩148,995 | ₩151,503 | ₩148,297 | ₩150,980 | +1.33% | 57.6만 |
| 2026.09.30 | ₩150,014 | ₩153,676 | ₩148,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,457 |
| +0.30% |
| 109.6만 |
| 2026.09.29 | ₩149,800 | ₩151,919 | ₩148,405 | ₩149,558 | -0.16% | 56.7만 |
|---|
| 2026.09.28 | ₩146,299 | ₩150,095 | ₩144,743 | ₩149,907 | +2.47% | 44.6만 |
|---|
| 2026.09.25 | ₩148,069 | ₩151,624 | ₩146,513 | ₩147,908 | -0.11% | 41.6만 |
|---|
| 2026.09.24 | ₩146,138 | ₩149,357 | ₩146,138 | ₩148,029 | +1.29% | 35.6만 |
|---|
| 2026.09.23 | ₩145,561 | ₩147,144 | ₩144,569 | ₩146,057 | +0.34% | 46.6만 |
|---|
| 2026.09.22 | ₩150,095 | ₩153,555 | ₩144,501 | ₩145,347 | -3.16% | 65.4만 |
|---|
| 2026.09.21 | ₩149,290 | ₩151,101 | ₩148,485 | ₩148,485 | -0.54% | 42.3만 |
|---|
| 2026.09.18 | ₩147,962 | ₩149,438 | ₩146,876 | ₩148,686 | +0.49% | 100.5만 |
|---|
| 2026.09.17 | ₩148,928 | ₩149,894 | ₩147,144 | ₩147,761 | -0.78% | 61.9만 |
|---|
| 2026.09.16 | ₩144,153 | ₩149,853 | ₩144,153 | ₩147,117 | +2.06% | 69.4만 |
|---|
| 2026.09.15 | ₩151,356 | ₩153,837 | ₩141,510 | ₩142,798 | -5.65% | 69.2만 |
|---|
| 2026.09.14 | ₩148,713 | ₩152,912 | ₩147,291 | ₩151,356 | +1.78% | 45.9만 |
|---|
| 2026.09.11 | ₩150,028 | ₩151,436 | ₩147,627 | ₩148,150 | -1.25% | 42.1만 |
|---|
| 2026.09.10 | ₩147,171 | ₩148,324 | ₩144,931 | ₩147,238 | +0.05% | 43.4만 |
|---|
| 2026.09.09 | ₩144,756 | ₩150,108 | ₩144,756 | ₩146,594 | +1.27% | 73.2만 |
|---|
| 2026.09.08 | ₩153,770 | ₩154,454 | ₩144,609 | ₩146,017 | -5.04% | 156.4만 |
|---|
| 2026.09.04 | ₩153,301 | ₩155,916 | ₩152,912 | ₩153,394 | +0.06% | 45.7만 |
|---|
| 2026.09.03 | ₩153,341 | ₩154,857 | ₩151,557 | ₩153,193 | -0.10% | 57.2만 |
|---|
| 2026.09.02 | ₩155,152 | ₩156,453 | ₩151,423 | ₩152,147 | -1.94% | 92.8만 |
|---|
| 2026.09.01 | ₩151,383 | ₩157,807 | ₩151,383 | ₩154,950 | +2.36% | 113.4만 |
|---|
| 2026.08.31 | ₩153,985 | ₩155,608 | ₩149,317 | ₩150,859 | -2.03% | 88.6만 |
|---|
| 2026.08.28 | ₩149,317 | ₩154,669 | ₩149,250 | ₩154,253 | +3.31% | 87.7만 |
|---|
| 2026.08.27 | ₩149,505 | ₩152,120 | ₩148,230 | ₩149,250 | -0.17% | 41.6만 |
|---|
| 2026.08.26 | ₩150,081 | ₩152,482 | ₩149,692 | ₩150,242 | +0.11% | 64.3만 |
|---|
| 2026.08.25 | ₩153,113 | ₩154,548 | ₩149,223 | ₩149,934 | -2.08% | 51.4만 |
|---|
| 2026.08.24 | ₩149,424 | ₩152,442 | ₩148,069 | ₩152,174 | +1.84% | 72.3만 |
|---|
| 2026.08.21 | ₩147,063 | ₩150,041 | ₩145,682 | ₩148,365 | +0.88% | 45.6만 |
|---|
| 2026.08.20 | ₩142,610 | ₩146,460 | ₩141,886 | ₩145,990 | +2.37% | 38.7만 |
|---|
| 2026.08.19 | ₩143,335 | ₩147,426 | ₩141,363 | ₩144,005 | +0.47% | 48만 |
|---|
| 2026.08.18 | ₩148,767 | ₩149,961 | ₩145,172 | ₩145,266 | -2.35% | 34.9만 |
|---|
| 2026.08.17 | ₩145,105 | ₩151,530 | ₩144,260 | ₩148,311 | +2.21% | 59.1만 |
|---|
| 2026.08.14 | ₩148,579 | ₩152,845 | ₩143,428 | ₩146,312 | -1.53% | 276만 |
|---|
| 2026.08.13 | ₩149,303 | ₩151,543 | ₩146,755 | ₩150,296 | +0.66% | 116.1만 |
|---|
| 2026.08.12 | ₩144,864 | ₩149,692 | ₩144,247 | ₩148,982 | +2.84% | 29만 |
|---|
| 2026.08.11 | ₩146,192 | ₩148,405 | ₩145,548 | ₩146,621 | +0.29% | 28.7만 |
|---|
| 2026.08.10 | ₩146,768 | ₩148,230 | ₩145,937 | ₩145,977 | -0.54% | 32만 |
|---|
| 2026.08.07 | ₩146,970 | ₩147,895 | ₩144,730 | ₩147,815 | +0.57% | 22.5만 |
|---|
| 2026.08.06 | ₩146,996 | ₩149,894 | ₩146,044 | ₩146,393 | -0.41% | 25.8만 |
|---|
| 2026.08.05 | ₩148,968 | ₩150,229 | ₩145,132 | ₩145,588 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩148,083 | ₩148,995 | ₩145,467 | ₩147,573 | -0.34% | 60.3만 |
|---|
| 2026.08.03 | ₩157,378 | ₩157,378 | ₩149,116 | ₩149,290 | -5.14% | 47.9만 |
|---|
| 2026.07.31 | ₩150,041 | ₩155,219 | ₩148,525 | ₩154,722 | +3.12% | 111.8만 |
|---|
| 2026.07.30 | ₩139,498 | ₩150,712 | ₩139,498 | ₩150,524 | +7.90% | 105.5만 |
|---|
| 2026.07.29 | ₩134,361 | ₩150,444 | ₩134,361 | ₩141,685 | +5.45% | 156만 |
|---|
| 2026.07.28 | ₩129,707 | ₩136,507 | ₩128,969 | ₩134,374 | +3.60% | 101.4만 |
|---|
| 2026.07.27 | ₩127,990 | ₩129,291 | ₩122,021 | ₩128,338 | +0.27% | 65만 |
|---|
| 2026.07.24 | ₩127,265 | ₩127,601 | ₩125,441 | ₩127,239 | -0.02% | 40.3만 |
|---|
| 2026.07.23 | ₩124,046 | ₩127,976 | ₩123,080 | ₩126,729 | +2.16% | 37.7만 |
|---|
| 2026.07.22 | ₩128,084 | ₩128,996 | ₩123,778 | ₩125,991 | -1.63% | 64만 |
|---|
| 2026.07.21 | ₩129,358 | ₩129,358 | ₩126,648 | ₩127,641 | -1.33% | 65.6만 |
|---|
| 2026.07.20 | ₩131,410 | ₩132,443 | ₩128,003 | ₩128,204 | -2.44% | 37.8만 |
|---|
| 2026.07.17 | ₩137,983 | ₩137,983 | ₩130,122 | ₩130,230 | -5.62% | 58.7만 |
|---|
| 2026.07.16 | ₩132,228 | ₩137,392 | ₩129,398 | ₩137,299 | +3.83% | 185.5만 |
|---|
| 2026.07.15 | ₩131,424 | ₩133,704 | ₩127,091 | ₩131,061 | -0.28% | 79.8만 |
|---|
| 2026.07.14 | ₩132,255 | ₩133,167 | ₩129,760 | ₩132,510 | +0.19% | 33.6만 |
|---|
| 2026.07.13 | ₩128,137 | ₩131,209 | ₩127,721 | ₩130,699 | +2.00% | 30.4만 |
|---|
| 2026.07.10 | ₩129,183 | ₩131,893 | ₩127,587 | ₩128,486 | -0.54% | 32만 |
|---|
| 2026.07.09 | ₩129,881 | ₩131,450 | ₩120,572 | ₩130,189 | +0.24% | 23.1만 |
|---|
| 2026.07.08 | ₩131,719 | ₩132,000 | ₩127,842 | ₩129,130 | -1.97% | 41.2만 |
|---|
| 2026.07.07 | ₩130,324 | ₩133,422 | ₩129,653 | ₩131,732 | +1.08% | 36.4만 |
|---|
| 2026.07.06 | ₩128,982 | ₩130,189 | ₩126,742 | ₩127,413 | -1.22% | 34.4만 |
|---|
| 2026.07.02 | ₩128,271 | ₩129,170 | ₩125,656 | ₩128,258 | -0.01% | 35만 |
|---|
| 2026.07.01 | ₩128,902 | ₩129,827 | ₩127,225 | ₩127,909 | -0.77% | 33.2만 |
|---|
| 2026.06.30 | ₩127,748 | ₩130,565 | ₩125,575 | ₩128,902 | +0.90% | 42.1만 |
|---|
| 2026.06.29 | ₩127,453 | ₩129,747 | ₩127,131 | ₩127,815 | +0.28% | 57.3만 |
|---|
| 2026.06.26 | ₩126,863 | ₩129,787 | ₩126,246 | ₩128,660 | +1.42% | 107.4만 |
|---|
| 2026.06.25 | ₩128,459 | ₩129,747 | ₩125,844 | ₩126,568 | -1.47% | 30.9만 |
|---|
| 2026.06.24 | ₩126,326 | ₩128,486 | ₩125,884 | ₩128,271 | +1.54% | 45.5만 |
|---|
| 2026.06.23 | ₩125,012 | ₩127,990 | ₩123,376 | ₩126,326 | +1.05% | 62.7만 |
|---|
| 2026.06.22 | ₩128,057 | ₩130,954 | ₩125,777 | ₩125,803 | -1.76% | 48.6만 |
|---|
| 2026.06.18 | ₩125,709 | ₩129,277 | ₩122,973 | ₩127,963 | +1.79% | 77.4만 |
|---|
| 2026.06.17 | ₩124,864 | ₩126,756 | ₩120,599 | ₩123,899 | -0.77% | 76.5만 |
|---|
| 2026.06.16 | ₩126,125 | ₩127,641 | ₩124,180 | ₩124,931 | -0.95% | 68.9만 |
|---|
| 2026.06.15 | ₩122,074 | ₩126,675 | ₩122,074 | ₩126,165 | +3.35% | 128.9만 |
|---|
| 2026.06.12 | ₩121,592 | ₩123,536 | ₩120,156 | ₩121,726 | +0.11% | 47.3만 |
|---|
| 2026.06.11 | ₩116,146 | ₩120,545 | ₩115,864 | ₩120,398 | +3.66% | 101.3만 |
|---|
| 2026.06.10 | ₩111,411 | ₩114,684 | ₩110,485 | ₩114,375 | +2.66% | 49.7만 |
|---|
| 2026.06.09 | ₩108,527 | ₩111,800 | ₩108,326 | ₩110,915 | +2.20% | 45.9만 |
|---|
| 2026.06.08 | ₩108,621 | ₩110,848 | ₩108,312 | ₩108,514 | -0.10% | 39.7만 |
|---|
| 2026.06.05 | ₩104,490 | ₩109,050 | ₩100,922 | ₩108,299 | +3.65% | 44.3만 |
|---|
| 2026.06.04 | ₩105,214 | ₩105,858 | ₩103,551 | ₩104,007 | -1.15% | 18.9만 |
|---|
| 2026.06.03 | ₩103,940 | ₩105,925 | ₩103,738 | ₩104,208 | +0.26% | 27.3만 |
|---|
| 2026.06.02 | ₩102,572 | ₩104,463 | ₩102,572 | ₩104,195 | +1.58% | 32.1만 |
|---|
| 2026.06.01 | ₩102,250 | ₩104,423 | ₩101,324 | ₩103,242 | +0.97% | 35.3만 |
|---|
| 2026.05.29 | ₩104,423 | ₩105,107 | ₩102,290 | ₩102,665 | -1.68% | 35.4만 |
|---|
| 2026.05.28 | ₩103,068 | ₩105,107 | ₩101,820 | ₩104,503 | +1.39% | 24.5만 |
|---|
| 2026.05.27 | ₩103,765 | ₩104,852 | ₩100,694 | ₩103,054 | -0.69% | 39.2만 |
|---|
| 2026.05.26 | ₩103,309 | ₩103,993 | ₩101,284 | ₩103,121 | -0.18% | 48.5만 |
|---|
| 2026.05.22 | ₩105,214 | ₩106,086 | ₩102,142 | ₩102,558 | -2.52% | 37.8만 |
|---|
| 2026.05.21 | ₩102,558 | ₩105,415 | ₩100,090 | ₩104,731 | +2.12% | 55만 |
|---|
| 2026.05.20 | ₩103,913 | ₩104,610 | ₩102,598 | ₩103,738 | -0.17% | 40.1만 |
|---|
| 2026.05.19 | ₩105,911 | ₩106,891 | ₩103,363 | ₩103,376 | -2.39% | 37만 |
|---|
| 2026.05.18 | ₩108,017 | ₩109,225 | ₩105,348 | ₩106,971 | -0.97% | 59.7만 |
|---|
| 2026.05.15 | ₩108,661 | ₩109,935 | ₩107,159 | ₩107,762 | -0.83% | 36.1만 |
|---|
| 2026.05.14 | ₩109,050 | ₩110,901 | ₩108,031 | ₩108,889 | -0.15% | 46.9만 |
|---|
| 2026.05.13 | ₩107,306 | ₩109,479 | ₩105,697 | ₩107,977 | +0.63% | 39.4만 |
|---|
| 2026.05.12 | ₩108,326 | ₩108,943 | ₩106,126 | ₩107,306 | -0.94% | 49.7만 |
|---|
| 2026.05.11 | ₩108,862 | ₩109,989 | ₩107,414 | ₩108,232 | -0.58% | 35.4만 |
|---|
| 2026.05.08 | ₩109,090 | ₩111,076 | ₩108,353 | ₩109,600 | +0.47% | 35.7만 |
|---|
| 2026.05.07 | ₩107,320 | ₩108,044 | ₩104,570 | ₩107,762 | +0.41% | 34.6만 |
|---|
| 2026.05.06 | ₩106,099 | ₩108,366 | ₩106,005 | ₩107,521 | +1.34% | 53.9만 |
|---|
| 2026.05.05 | ₩104,852 | ₩106,810 | ₩104,329 | ₩106,005 | +1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩104,852 | ₩105,589 | ₩102,437 | ₩104,610 | -0.23% | 57.5만 |
|---|
| 2026.05.01 | ₩105,442 | ₩106,260 | ₩103,738 | ₩105,737 | +0.28% | 40.6만 |
|---|
| 2026.04.30 | ₩103,081 | ₩106,515 | ₩99,688 | ₩104,087 | +0.98% | 90.2만 |
|---|
| 2026.04.29 | ₩89,333 | ₩102,397 | ₩89,292 | ₩101,539 | +13.66% | 124.7만 |
|---|
| 2026.04.28 | ₩89,909 | ₩89,909 | ₩85,040 | ₩86,167 | -4.16% | 63.8만 |
|---|
| 2026.04.27 | ₩87,508 | ₩90,446 | ₩87,173 | ₩89,668 | +2.47% | 77.8만 |
|---|
| 2026.04.24 | ₩86,771 | ₩88,608 | ₩85,362 | ₩87,817 | +1.21% | 35.4만 |
|---|
| 2026.04.23 | ₩87,803 | ₩89,158 | ₩85,966 | ₩87,119 | -0.78% | 34.4만 |
|---|
| 2026.04.22 | ₩88,085 | ₩88,984 | ₩86,435 | ₩87,938 | -0.17% | 36.5만 |
|---|
| 2026.04.21 | ₩87,777 | ₩88,877 | ₩86,073 | ₩87,629 | -0.17% | 30.6만 |
|---|
| 2026.04.20 | ₩87,938 | ₩89,359 | ₩87,736 | ₩87,871 | -0.08% | 28.5만 |
|---|
| 2026.04.17 | ₩85,805 | ₩88,434 | ₩84,222 | ₩88,286 | +2.89% | 59.8만 |
|---|
| 2026.04.16 | ₩86,569 | ₩86,730 | ₩81,915 | ₩84,477 | -2.42% | 45.6만 |
|---|
| 2026.04.15 | ₩88,179 | ₩88,595 | ₩86,033 | ₩86,502 | -1.90% | 43.9만 |
|---|
| 2026.04.14 | ₩86,476 | ₩88,970 | ₩85,845 | ₩88,783 | +2.67% | 49.3만 |
|---|
| 2026.04.13 | ₩85,872 | ₩86,985 | ₩83,860 | ₩86,717 | +0.98% | 34만 |
|---|
| 2026.04.10 | ₩86,476 | ₩86,610 | ₩84,987 | ₩86,556 | +0.09% | 24.8만 |
|---|
| 2026.04.09 | ₩84,396 | ₩86,717 | ₩83,954 | ₩86,636 | +2.65% | 38.4만 |
|---|
| 2026.04.08 | ₩83,256 | ₩85,040 | ₩83,015 | ₩84,893 | +1.97% | 58만 |
|---|
| 2026.04.07 | ₩79,407 | ₩79,957 | ₩77,864 | ₩79,460 | +0.07% | 37.8만 |
|---|
| 2026.04.06 | ₩77,475 | ₩79,635 | ₩77,113 | ₩79,434 | +2.53% | 40.1만 |
|---|
| 2026.04.02 | ₩77,542 | ₩77,904 | ₩75,866 | ₩77,247 | -0.38% | 51.4만 |
|---|
| 2026.04.01 | ₩80,144 | ₩80,560 | ₩78,320 | ₩78,562 | -1.97% | 45.2만 |
|---|
| 2026.03.31 | ₩79,527 | ₩80,761 | ₩77,703 | ₩79,742 | +0.27% | 61.4만 |
|---|
| 2026.03.30 | ₩79,903 | ₩82,076 | ₩78,521 | ₩78,964 | -1.18% | 41.8만 |
|---|
| 2026.03.27 | ₩80,560 | ₩80,761 | ₩78,240 | ₩79,836 | -0.90% | 41.4만 |
|---|
| 2026.03.26 | ₩81,499 | ₩83,136 | ₩80,641 | ₩81,097 | -0.49% | 42.2만 |
|---|
| 2026.03.25 | ₩80,735 | ₩81,741 | ₩80,238 | ₩81,607 | +1.08% | 36만 |
|---|
| 2026.03.24 | ₩77,663 | ₩82,076 | ₩77,529 | ₩79,903 | +2.88% | 43만 |
|---|
| 2026.03.23 | ₩80,319 | ₩80,668 | ₩77,945 | ₩78,012 | -2.87% | 56.2만 |
|---|
| 2026.03.20 | ₩80,493 | ₩80,842 | ₩77,046 | ₩77,851 | -3.28% | 116.4만 |
|---|
| 2026.03.19 | ₩80,815 | ₩82,183 | ₩79,554 | ₩80,493 | -0.40% | 40.9만 |
|---|
| 2026.03.18 | ₩83,028 | ₩84,343 | ₩81,566 | ₩81,593 | -1.73% | 41만 |
|---|
| 2026.03.17 | ₩86,060 | ₩86,851 | ₩82,210 | ₩84,209 | -2.15% | 52.2만 |
|---|
| 2026.03.16 | ₩87,401 | ₩87,401 | ₩85,778 | ₩85,939 | -1.67% | 32.2만 |
|---|
| 2026.03.13 | ₩86,449 | ₩86,811 | ₩85,349 | ₩86,650 | +0.23% | 25.8만 |
|---|
| 2026.03.12 | ₩85,148 | ₩86,274 | ₩84,383 | ₩85,805 | +0.77% | 25만 |
|---|
| 2026.03.11 | ₩85,604 | ₩87,025 | ₩84,946 | ₩86,636 | +1.21% | 26.8만 |
|---|
| 2026.03.10 | ₩84,638 | ₩87,133 | ₩84,504 | ₩85,859 | +1.44% | 54.9만 |
|---|
| 2026.03.09 | ₩82,921 | ₩85,429 | ₩79,487 | ₩85,174 | +2.72% | 55.3만 |
|---|
| 2026.03.06 | ₩82,961 | ₩84,785 | ₩82,384 | ₩84,370 | +1.70% | 38만 |
|---|
| 2026.03.05 | ₩82,613 | ₩85,309 | ₩82,613 | ₩84,799 | +2.65% | 43.1만 |
|---|
| 2026.03.04 | ₩83,069 | ₩84,396 | ₩81,660 | ₩83,860 | +0.95% | 46.1만 |
|---|
| 2026.03.03 | ₩85,939 | ₩86,663 | ₩80,748 | ₩83,739 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩93,222 | ₩94,966 | ₩85,711 | ₩88,286 | -5.29% | 119.5만 |
|---|
| 2026.02.27 | ₩95,677 | ₩96,468 | ₩95,100 | ₩95,758 | +0.08% | 35.8만 |
|---|
| 2026.02.26 | ₩97,568 | ₩99,178 | ₩96,509 | ₩96,696 | -0.89% | 35.6만 |
|---|
| 2026.02.25 | ₩97,153 | ₩97,153 | ₩94,470 | ₩96,737 | -0.43% | 33.9만 |
|---|
| 2026.02.24 | ₩95,865 | ₩97,595 | ₩94,805 | ₩97,153 | +1.34% | 47.9만 |
|---|
| 2026.02.23 | ₩93,759 | ₩95,811 | ₩91,278 | ₩95,409 | +1.76% | 47.7만 |
|---|
| 2026.02.20 | ₩93,169 | ₩95,315 | ₩92,270 | ₩93,920 | +0.81% | 38.4만 |
|---|
| 2026.02.19 | ₩92,927 | ₩94,980 | ₩92,552 | ₩93,169 | +0.26% | 31.7만 |
|---|
| 2026.02.18 | ₩91,814 | ₩95,288 | ₩91,787 | ₩92,941 | +1.23% | 42.3만 |
|---|
| 2026.02.17 | ₩92,592 | ₩93,558 | ₩91,170 | ₩91,841 | -0.81% | 29.4만 |
|---|
| 2026.02.13 | ₩92,055 | ₩92,297 | ₩90,835 | ₩91,801 | -0.28% | 24.6만 |
|---|
| 2026.02.12 | ₩86,985 | ₩93,182 | ₩86,985 | ₩90,942 | +4.55% | 75.7만 |
|---|
| 2026.02.11 | ₩85,550 | ₩87,012 | ₩81,338 | ₩86,046 | +0.58% | 68.5만 |
|---|
| 2026.02.10 | ₩89,869 | ₩91,157 | ₩86,972 | ₩87,669 | -2.45% | 32.9만 |
|---|
| 2026.02.09 | ₩89,950 | ₩91,398 | ₩88,729 | ₩89,722 | -0.25% | 31만 |
|---|
| 2026.02.06 | ₩86,945 | ₩89,789 | ₩86,851 | ₩89,426 | +2.85% | 38.6만 |
|---|
| 2026.02.05 | ₩85,698 | ₩87,844 | ₩85,483 | ₩86,033 | +0.39% | 41.1만 |
|---|
| 2026.02.04 | ₩86,516 | ₩87,522 | ₩83,417 | ₩85,309 | -1.40% | 51.6만 |
|---|
| 2026.02.03 | ₩84,960 | ₩87,495 | ₩84,839 | ₩86,207 | +1.47% | 37.6만 |
|---|
| 2026.02.02 | ₩84,370 | ₩85,523 | ₩82,760 | ₩85,000 | +0.75% | 31.9만 |
|---|
| 2026.01.30 | ₩83,632 | ₩85,282 | ₩81,969 | ₩84,370 | +0.88% | 45.8만 |
|---|
| 2026.01.29 | ₩85,604 | ₩85,872 | ₩83,256 | ₩84,450 | -1.35% | 32.4만 |
|---|
| 2026.01.28 | ₩86,650 | ₩86,985 | ₩84,437 | ₩85,282 | -1.58% | 34.7만 |
|---|
| 2026.01.27 | ₩85,094 | ₩87,227 | ₩84,504 | ₩86,221 | +1.32% | 26.3만 |
|---|
| 2026.01.26 | ₩86,113 | ₩87,414 | ₩84,504 | ₩85,416 | -0.81% | 23.9만 |
|---|
| 2026.01.23 | ₩86,341 | ₩86,650 | ₩84,759 | ₩85,698 | -0.75% | 16.8만 |
|---|
| 2026.01.22 | ₩88,085 | ₩88,930 | ₩86,355 | ₩86,932 | -1.31% | 37.6만 |
|---|
| 2026.01.21 | ₩84,410 | ₩88,125 | ₩83,766 | ₩87,683 | +3.88% | 48.2만 |
|---|
| 2026.01.20 | ₩85,724 | ₩86,019 | ₩83,578 | ₩85,027 | -0.81% | 34.1만 |
|---|
| 2026.01.16 | ₩86,838 | ₩86,838 | ₩84,531 | ₩86,033 | -0.93% | 44.3만 |
|---|
| 2026.01.15 | ₩80,815 | ₩88,648 | ₩80,815 | ₩86,583 | +7.14% | 101.1만 |
|---|
| 2026.01.14 | ₩80,802 | ₩82,398 | ₩76,979 | ₩80,829 | +0.03% | 62.6만 |
|---|
| 2026.01.13 | ₩83,109 | ₩83,967 | ₩79,165 | ₩80,480 | -3.16% | 48.1만 |
|---|
| 2026.01.12 | ₩80,748 | ₩84,142 | ₩80,668 | ₩83,350 | +3.22% | 84.1만 |
|---|
| 2026.01.09 | ₩81,110 | ₩82,827 | ₩80,332 | ₩81,808 | +0.86% | 30.5만 |
|---|
| 2026.01.08 | ₩80,440 | ₩81,781 | ₩79,474 | ₩81,003 | +0.70% | 49.3만 |
|---|
| 2026.01.07 | ₩82,143 | ₩83,230 | ₩80,413 | ₩80,587 | -1.89% | 67.5만 |
|---|
| 2026.01.06 | ₩81,969 | ₩83,967 | ₩80,185 | ₩81,566 | -0.49% | 45.6만 |
|---|
| 2026.01.05 | ₩83,042 | ₩84,423 | ₩81,848 | ₩81,861 | -1.42% | 50.9만 |
|---|
| 2026.01.02 | ₩83,605 | ₩85,228 | ₩83,297 | ₩83,686 | +0.10% | 25.6만 |
|---|
| 2025.12.31 | ₩83,887 | ₩84,343 | ₩82,948 | ₩83,605 | -0.34% | 27.3만 |
|---|
| 2025.12.30 | ₩84,571 | ₩85,738 | ₩83,297 | ₩83,806 | -0.90% | 23.9만 |
|---|
| 2025.12.29 | ₩85,242 | ₩85,711 | ₩84,316 | ₩84,826 | -0.49% | 22.7만 |
|---|
| 2025.12.26 | ₩85,040 | ₩85,711 | ₩84,933 | ₩85,215 | +0.21% | 15만 |
|---|
| 2025.12.24 | ₩85,510 | ₩86,087 | ₩84,718 | ₩85,134 | -0.44% | 16.7만 |
|---|
| 2025.12.23 | ₩86,784 | ₩87,213 | ₩85,470 | ₩85,778 | -1.16% | 22.7만 |
|---|
| 2025.12.22 | ₩86,140 | ₩87,938 | ₩85,859 | ₩86,985 | +0.98% | 32.4만 |
|---|
| 2025.12.19 | ₩84,638 | ₩87,227 | ₩84,182 | ₩86,462 | +2.16% | 60.5만 |
|---|
| 2025.12.18 | ₩86,033 | ₩86,422 | ₩84,316 | ₩85,067 | -1.12% | 32.5만 |
|---|
| 2025.12.17 | ₩84,987 | ₩86,704 | ₩84,705 | ₩86,167 | +1.39% | 61.2만 |
|---|
| 2025.12.16 | ₩84,410 | ₩85,470 | ₩83,216 | ₩84,946 | +0.64% | 35.6만 |
|---|
| 2025.12.15 | ₩84,504 | ₩86,248 | ₩84,276 | ₩84,893 | +0.46% | 41.5만 |
|---|
| 2025.12.12 | ₩83,927 | ₩85,013 | ₩82,237 | ₩83,793 | -0.16% | 36.7만 |
|---|
| 2025.12.11 | ₩82,867 | ₩84,812 | ₩82,867 | ₩83,927 | +1.28% | 33.4만 |
|---|
| 2025.12.10 | ₩80,829 | ₩83,189 | ₩80,024 | ₩82,532 | +2.11% | 50.2만 |
|---|
| 2025.12.09 | ₩79,273 | ₩81,513 | ₩79,273 | ₩80,829 | +1.96% | 29.7만 |
|---|
| 2025.12.08 | ₩79,997 | ₩80,560 | ₩78,642 | ₩79,259 | -0.92% | 42.5만 |
|---|
| 2025.12.05 | ₩80,694 | ₩82,331 | ₩79,313 | ₩79,702 | -1.23% | 42.4만 |
|---|
| 2025.12.04 | ₩80,761 | ₩81,767 | ₩79,259 | ₩81,003 | +0.30% | 40.8만 |
|---|
| 2025.12.03 | ₩80,466 | ₩81,647 | ₩77,690 | ₩80,882 | +0.52% | 61.6만 |
|---|
| 2025.12.02 | ₩80,627 | ₩81,244 | ₩79,353 | ₩80,493 | -0.17% | 45.4만 |
|---|
| 2025.12.01 | ₩81,352 | ₩81,996 | ₩79,460 | ₩79,903 | -1.78% | 39.4만 |
|---|
| 2025.11.28 | ₩82,827 | ₩83,565 | ₩81,459 | ₩82,250 | -0.70% | 15.3만 |
|---|
| 2025.11.26 | ₩83,458 | ₩84,987 | ₩82,921 | ₩83,149 | -0.37% | 48만 |
|---|
| 2025.11.25 | ₩79,890 | ₩84,477 | ₩79,890 | ₩83,350 | +4.33% | 62.5만 |
|---|
| 2025.11.24 | ₩78,307 | ₩82,425 | ₩77,435 | ₩79,916 | +2.06% | 63.4만 |
|---|
| 2025.11.21 | ₩76,872 | ₩79,286 | ₩75,745 | ₩78,548 | +2.18% | 61만 |
|---|
| 2025.11.20 | ₩78,253 | ₩80,493 | ₩76,737 | ₩76,818 | -1.83% | 30.1만 |
|---|
| 2025.11.19 | ₩77,757 | ₩78,065 | ₩75,731 | ₩77,743 | -0.02% | 25.9만 |
|---|
| 2025.11.18 | ₩77,690 | ₩78,562 | ₩76,536 | ₩77,515 | -0.22% | 28.5만 |
|---|
| 2025.11.17 | ₩79,138 | ₩79,460 | ₩76,751 | ₩77,408 | -2.19% | 49.7만 |
|---|
| 2025.11.14 | ₩79,192 | ₩80,292 | ₩77,690 | ₩79,058 | -0.17% | 40.7만 |
|---|
| 2025.11.13 | ₩82,854 | ₩83,028 | ₩79,165 | ₩79,809 | -3.67% | 51만 |
|---|
| 2025.11.12 | ₩82,733 | ₩84,396 | ₩82,586 | ₩82,827 | +0.11% | 30.6만 |
|---|
| 2025.11.11 | ₩83,873 | ₩84,423 | ₩82,130 | ₩82,599 | -1.52% | 27.1만 |
|---|
| 2025.11.10 | ₩83,806 | ₩84,464 | ₩83,176 | ₩83,967 | +0.19% | 23.7만 |
|---|
| 2025.11.07 | ₩85,604 | ₩85,818 | ₩83,216 | ₩83,645 | -2.29% | 65.6만 |
|---|
| 2025.11.06 | ₩84,531 | ₩86,140 | ₩83,726 | ₩85,389 | +1.02% | 31.6만 |
|---|
| 2025.11.05 | ₩83,015 | ₩85,885 | ₩82,867 | ₩85,215 | +2.65% | 44.9만 |
|---|
| 2025.11.04 | ₩81,915 | ₩83,847 | ₩81,271 | ₩83,297 | +1.69% | 55.6만 |
|---|
| 2025.11.03 | ₩78,817 | ₩81,647 | ₩77,958 | ₩81,446 | +3.34% | 41.9만 |
|---|
| 2025.10.31 | ₩79,313 | ₩81,513 | ₩78,267 | ₩79,138 | -0.22% | 45.5만 |
|---|
| 2025.10.30 | ₩83,632 | ₩84,262 | ₩79,742 | ₩80,440 | -3.82% | 90.4만 |
|---|
| 2025.10.29 | ₩85,067 | ₩85,322 | ₩78,937 | ₩83,632 | -1.69% | 92.5만 |
|---|
| 2025.10.28 | ₩77,878 | ₩81,070 | ₩76,630 | ₩78,615 | +0.95% | 61.9만 |
|---|
| 2025.10.27 | ₩79,930 | ₩80,426 | ₩78,106 | ₩78,240 | -2.11% | 41.8만 |
|---|
| 2025.10.24 | ₩79,474 | ₩80,104 | ₩77,958 | ₩78,521 | -1.20% | 26.7만 |
|---|
| 2025.10.23 | ₩80,158 | ₩80,158 | ₩78,106 | ₩78,817 | -1.67% | 28만 |
|---|
| 2025.10.22 | ₩79,662 | ₩80,735 | ₩79,152 | ₩80,225 | +0.71% | 27.1만 |
|---|
| 2025.10.21 | ₩78,320 | ₩80,292 | ₩77,489 | ₩79,970 | +2.11% | 65.6만 |
|---|
| 2025.10.20 | ₩77,945 | ₩78,736 | ₩77,515 | ₩78,200 | +0.33% | 30.3만 |
|---|
| 2025.10.17 | ₩77,448 | ₩78,428 | ₩76,912 | ₩77,998 | +0.71% | 27.2만 |
|---|
| 2025.10.16 | ₩79,192 | ₩79,608 | ₩76,805 | ₩77,475 | -2.17% | 29.7만 |
|---|
| 2025.10.15 | ₩78,280 | ₩79,970 | ₩77,837 | ₩79,340 | +1.35% | 30.1만 |
|---|
| 2025.10.14 | ₩77,059 | ₩79,273 | ₩76,939 | ₩77,784 | +0.94% | 44.9만 |
|---|
| 2025.10.13 | ₩76,724 | ₩77,408 | ₩75,222 | ₩77,274 | +0.72% | 31만 |
|---|
| 2025.10.10 | ₩76,067 | ₩77,328 | ₩75,275 | ₩76,590 | +0.69% | 47.7만 |
|---|