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 | ₩149,315 | ₩153,819 | ₩148,672 | ₩153,229 | +2.62% | 35.3만 |
| 2026.10.08 | ₩149,194 | ₩152,063 | ₩148,819 | ₩149,315 | +0.08% | 44만 |
| 2026.10.07 | ₩148,631 | ₩151,808 | ₩148,564 | ₩148,792 | +0.11% | 61.3만 |
| 2026.10.06 | ₩150,079 | ₩153,202 | ₩147,948 | ₩149,060 | -0.68% | 66.4만 |
| 2026.10.05 | ₩157,612 | ₩158,362 | ₩148,417 | ₩148,873 | -5.54% | 82만 |
| 2026.10.02 | ₩152,894 | ₩158,845 | ₩152,894 | ₩156,044 | +2.06% | 63.2만 |
| 2026.10.01 | ₩148,886 | ₩151,393 | ₩148,189 | ₩150,870 | +1.33% | 57.6만 |
| 2026.09.30 | ₩149,905 | ₩153,564 | ₩148,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,347 |
| +0.30% |
| 109.6만 |
| 2026.09.29 | ₩149,690 | ₩151,808 | ₩148,296 | ₩149,449 | -0.16% | 56.7만 |
|---|
| 2026.09.28 | ₩146,192 | ₩149,985 | ₩144,637 | ₩149,798 | +2.47% | 44.6만 |
|---|
| 2026.09.25 | ₩147,961 | ₩151,513 | ₩146,406 | ₩147,800 | -0.11% | 41.6만 |
|---|
| 2026.09.24 | ₩146,031 | ₩149,248 | ₩146,031 | ₩147,921 | +1.29% | 35.6만 |
|---|
| 2026.09.23 | ₩145,455 | ₩147,036 | ₩144,463 | ₩145,951 | +0.34% | 46.6만 |
|---|
| 2026.09.22 | ₩149,985 | ₩153,443 | ₩144,396 | ₩145,240 | -3.16% | 65.4만 |
|---|
| 2026.09.21 | ₩149,181 | ₩150,990 | ₩148,377 | ₩148,377 | -0.54% | 42.3만 |
|---|
| 2026.09.18 | ₩147,854 | ₩149,328 | ₩146,768 | ₩148,578 | +0.49% | 100.5만 |
|---|
| 2026.09.17 | ₩148,819 | ₩149,784 | ₩147,036 | ₩147,653 | -0.78% | 61.9만 |
|---|
| 2026.09.16 | ₩144,047 | ₩149,744 | ₩144,047 | ₩147,010 | +2.06% | 69.4만 |
|---|
| 2026.09.15 | ₩151,245 | ₩153,725 | ₩141,407 | ₩142,694 | -5.65% | 69.2만 |
|---|
| 2026.09.14 | ₩148,605 | ₩152,800 | ₩147,184 | ₩151,245 | +1.78% | 45.9만 |
|---|
| 2026.09.11 | ₩149,918 | ₩151,326 | ₩147,519 | ₩148,042 | -1.25% | 42.1만 |
|---|
| 2026.09.10 | ₩147,063 | ₩148,216 | ₩144,825 | ₩147,130 | +0.05% | 43.4만 |
|---|
| 2026.09.09 | ₩144,651 | ₩149,999 | ₩144,651 | ₩146,487 | +1.27% | 73.2만 |
|---|
| 2026.09.08 | ₩153,658 | ₩154,341 | ₩144,503 | ₩145,911 | -5.04% | 156.4만 |
|---|
| 2026.09.04 | ₩153,189 | ₩155,802 | ₩152,800 | ₩153,282 | +0.06% | 45.7만 |
|---|
| 2026.09.03 | ₩153,229 | ₩154,743 | ₩151,446 | ₩153,081 | -0.10% | 57.2만 |
|---|
| 2026.09.02 | ₩155,038 | ₩156,338 | ₩151,312 | ₩152,036 | -1.94% | 92.8만 |
|---|
| 2026.09.01 | ₩151,272 | ₩157,692 | ₩151,272 | ₩154,837 | +2.36% | 113.4만 |
|---|
| 2026.08.31 | ₩153,872 | ₩155,494 | ₩149,208 | ₩150,749 | -2.03% | 88.6만 |
|---|
| 2026.08.28 | ₩149,208 | ₩154,556 | ₩149,141 | ₩154,140 | +3.31% | 87.7만 |
|---|
| 2026.08.27 | ₩149,395 | ₩152,009 | ₩148,122 | ₩149,141 | -0.17% | 41.6만 |
|---|
| 2026.08.26 | ₩149,972 | ₩152,371 | ₩149,583 | ₩150,133 | +0.11% | 64.3만 |
|---|
| 2026.08.25 | ₩153,001 | ₩154,435 | ₩149,114 | ₩149,824 | -2.08% | 51.4만 |
|---|
| 2026.08.24 | ₩149,315 | ₩152,331 | ₩147,961 | ₩152,063 | +1.84% | 72.3만 |
|---|
| 2026.08.21 | ₩146,956 | ₩149,932 | ₩145,575 | ₩148,256 | +0.88% | 45.6만 |
|---|
| 2026.08.20 | ₩142,506 | ₩146,353 | ₩141,782 | ₩145,884 | +2.37% | 38.7만 |
|---|
| 2026.08.19 | ₩143,230 | ₩147,318 | ₩141,259 | ₩143,900 | +0.47% | 48만 |
|---|
| 2026.08.18 | ₩148,658 | ₩149,851 | ₩145,066 | ₩145,160 | -2.35% | 34.9만 |
|---|
| 2026.08.17 | ₩144,999 | ₩151,419 | ₩144,155 | ₩148,202 | +2.21% | 59.1만 |
|---|
| 2026.08.14 | ₩148,471 | ₩152,733 | ₩143,324 | ₩146,205 | -1.53% | 276만 |
|---|
| 2026.08.13 | ₩149,194 | ₩151,433 | ₩146,648 | ₩150,186 | +0.66% | 116.1만 |
|---|
| 2026.08.12 | ₩144,758 | ₩149,583 | ₩144,141 | ₩148,873 | +2.84% | 29만 |
|---|
| 2026.08.11 | ₩146,085 | ₩148,296 | ₩145,441 | ₩146,514 | +0.29% | 28.7만 |
|---|
| 2026.08.10 | ₩146,661 | ₩148,122 | ₩145,830 | ₩145,870 | -0.54% | 32만 |
|---|
| 2026.08.07 | ₩146,862 | ₩147,787 | ₩144,624 | ₩147,707 | +0.57% | 22.5만 |
|---|
| 2026.08.06 | ₩146,889 | ₩149,784 | ₩145,937 | ₩146,286 | -0.41% | 25.8만 |
|---|
| 2026.08.05 | ₩148,859 | ₩150,119 | ₩145,026 | ₩145,482 | -2.27% | 62.8만 |
|---|
| 2026.08.04 | ₩147,975 | ₩148,886 | ₩145,361 | ₩147,465 | -0.34% | 60.3만 |
|---|
| 2026.08.03 | ₩157,263 | ₩157,263 | ₩149,007 | ₩149,181 | -5.14% | 47.9만 |
|---|
| 2026.07.31 | ₩149,932 | ₩155,105 | ₩148,417 | ₩154,609 | +3.12% | 111.8만 |
|---|
| 2026.07.30 | ₩139,396 | ₩150,602 | ₩139,396 | ₩150,414 | +7.90% | 105.5만 |
|---|
| 2026.07.29 | ₩134,263 | ₩150,334 | ₩134,263 | ₩141,581 | +5.45% | 156만 |
|---|
| 2026.07.28 | ₩129,612 | ₩136,407 | ₩128,875 | ₩134,276 | +3.60% | 101.4만 |
|---|
| 2026.07.27 | ₩127,896 | ₩129,196 | ₩121,932 | ₩128,245 | +0.27% | 65만 |
|---|
| 2026.07.24 | ₩127,172 | ₩127,507 | ₩125,350 | ₩127,146 | -0.02% | 40.3만 |
|---|
| 2026.07.23 | ₩123,956 | ₩127,883 | ₩122,991 | ₩126,636 | +2.16% | 37.7만 |
|---|
| 2026.07.22 | ₩127,990 | ₩128,901 | ₩123,687 | ₩125,899 | -1.63% | 64만 |
|---|
| 2026.07.21 | ₩129,263 | ₩129,263 | ₩126,556 | ₩127,548 | -1.33% | 65.6만 |
|---|
| 2026.07.20 | ₩131,314 | ₩132,346 | ₩127,910 | ₩128,111 | -2.44% | 37.8만 |
|---|
| 2026.07.17 | ₩137,882 | ₩137,882 | ₩130,027 | ₩130,135 | -5.62% | 58.7만 |
|---|
| 2026.07.16 | ₩132,132 | ₩137,292 | ₩129,304 | ₩137,198 | +3.83% | 185.5만 |
|---|
| 2026.07.15 | ₩131,327 | ₩133,606 | ₩126,998 | ₩130,966 | -0.28% | 79.8만 |
|---|
| 2026.07.14 | ₩132,159 | ₩133,070 | ₩129,665 | ₩132,413 | +0.19% | 33.6만 |
|---|
| 2026.07.13 | ₩128,044 | ₩131,113 | ₩127,628 | ₩130,604 | +2.00% | 30.4만 |
|---|
| 2026.07.10 | ₩129,089 | ₩131,797 | ₩127,494 | ₩128,392 | -0.54% | 32만 |
|---|
| 2026.07.09 | ₩129,786 | ₩131,354 | ₩120,484 | ₩130,094 | +0.24% | 23.1만 |
|---|
| 2026.07.08 | ₩131,622 | ₩131,904 | ₩127,749 | ₩129,035 | -1.97% | 41.2만 |
|---|
| 2026.07.07 | ₩130,228 | ₩133,325 | ₩129,558 | ₩131,636 | +1.08% | 36.4만 |
|---|
| 2026.07.06 | ₩128,888 | ₩130,094 | ₩126,650 | ₩127,320 | -1.22% | 34.4만 |
|---|
| 2026.07.02 | ₩128,178 | ₩129,076 | ₩125,564 | ₩128,164 | -0.01% | 35만 |
|---|
| 2026.07.01 | ₩128,808 | ₩129,732 | ₩127,132 | ₩127,816 | -0.77% | 33.2만 |
|---|
| 2026.06.30 | ₩127,655 | ₩130,470 | ₩125,484 | ₩128,808 | +0.90% | 42.1만 |
|---|
| 2026.06.29 | ₩127,360 | ₩129,652 | ₩127,038 | ₩127,722 | +0.28% | 57.3만 |
|---|
| 2026.06.26 | ₩126,770 | ₩129,692 | ₩126,154 | ₩128,566 | +1.42% | 107.4만 |
|---|
| 2026.06.25 | ₩128,365 | ₩129,652 | ₩125,752 | ₩126,475 | -1.47% | 30.9만 |
|---|
| 2026.06.24 | ₩126,234 | ₩128,392 | ₩125,792 | ₩128,178 | +1.54% | 45.5만 |
|---|
| 2026.06.23 | ₩124,921 | ₩127,896 | ₩123,285 | ₩126,234 | +1.05% | 62.7만 |
|---|
| 2026.06.22 | ₩127,963 | ₩130,858 | ₩125,685 | ₩125,711 | -1.76% | 48.6만 |
|---|
| 2026.06.18 | ₩125,618 | ₩129,183 | ₩122,883 | ₩127,869 | +1.79% | 77.4만 |
|---|
| 2026.06.17 | ₩124,773 | ₩126,663 | ₩120,511 | ₩123,808 | -0.77% | 76.5만 |
|---|
| 2026.06.16 | ₩126,033 | ₩127,548 | ₩124,090 | ₩124,840 | -0.95% | 68.9만 |
|---|
| 2026.06.15 | ₩121,985 | ₩126,583 | ₩121,985 | ₩126,073 | +3.35% | 128.9만 |
|---|
| 2026.06.12 | ₩121,503 | ₩123,446 | ₩120,069 | ₩121,637 | +0.11% | 47.3만 |
|---|
| 2026.06.11 | ₩116,061 | ₩120,457 | ₩115,779 | ₩120,310 | +3.66% | 101.3만 |
|---|
| 2026.06.10 | ₩111,329 | ₩114,600 | ₩110,405 | ₩114,292 | +2.66% | 49.7만 |
|---|
| 2026.06.09 | ₩108,448 | ₩111,718 | ₩108,247 | ₩110,834 | +2.20% | 45.9만 |
|---|
| 2026.06.08 | ₩108,542 | ₩110,767 | ₩108,233 | ₩108,434 | -0.10% | 39.7만 |
|---|
| 2026.06.05 | ₩104,413 | ₩108,970 | ₩100,848 | ₩108,220 | +3.65% | 44.3만 |
|---|
| 2026.06.04 | ₩105,137 | ₩105,780 | ₩103,475 | ₩103,931 | -1.15% | 18.9만 |
|---|
| 2026.06.03 | ₩103,864 | ₩105,847 | ₩103,663 | ₩104,132 | +0.26% | 27.3만 |
|---|
| 2026.06.02 | ₩102,497 | ₩104,386 | ₩102,497 | ₩104,118 | +1.58% | 32.1만 |
|---|
| 2026.06.01 | ₩102,175 | ₩104,346 | ₩101,250 | ₩103,167 | +0.97% | 35.3만 |
|---|
| 2026.05.29 | ₩104,346 | ₩105,030 | ₩102,215 | ₩102,590 | -1.68% | 35.4만 |
|---|
| 2026.05.28 | ₩102,992 | ₩105,030 | ₩101,746 | ₩104,427 | +1.39% | 24.5만 |
|---|
| 2026.05.27 | ₩103,689 | ₩104,775 | ₩100,620 | ₩102,979 | -0.69% | 39.2만 |
|---|
| 2026.05.26 | ₩103,234 | ₩103,917 | ₩101,210 | ₩103,046 | -0.18% | 48.5만 |
|---|
| 2026.05.22 | ₩105,137 | ₩106,008 | ₩102,068 | ₩102,483 | -2.52% | 37.8만 |
|---|
| 2026.05.21 | ₩102,483 | ₩105,338 | ₩100,017 | ₩104,655 | +2.12% | 55만 |
|---|
| 2026.05.20 | ₩103,837 | ₩104,534 | ₩102,523 | ₩103,663 | -0.17% | 40.1만 |
|---|
| 2026.05.19 | ₩105,834 | ₩106,812 | ₩103,287 | ₩103,301 | -2.39% | 37만 |
|---|
| 2026.05.18 | ₩107,938 | ₩109,145 | ₩105,271 | ₩106,893 | -0.97% | 59.7만 |
|---|
| 2026.05.15 | ₩108,582 | ₩109,855 | ₩107,081 | ₩107,684 | -0.83% | 36.1만 |
|---|
| 2026.05.14 | ₩108,970 | ₩110,820 | ₩107,952 | ₩108,810 | -0.15% | 46.9만 |
|---|
| 2026.05.13 | ₩107,228 | ₩109,399 | ₩105,620 | ₩107,898 | +0.63% | 39.4만 |
|---|
| 2026.05.12 | ₩108,247 | ₩108,863 | ₩106,048 | ₩107,228 | -0.94% | 49.7만 |
|---|
| 2026.05.11 | ₩108,783 | ₩109,909 | ₩107,335 | ₩108,153 | -0.58% | 35.4만 |
|---|
| 2026.05.08 | ₩109,011 | ₩110,994 | ₩108,273 | ₩109,520 | +0.47% | 35.7만 |
|---|
| 2026.05.07 | ₩107,241 | ₩107,965 | ₩104,494 | ₩107,684 | +0.41% | 34.6만 |
|---|
| 2026.05.06 | ₩106,022 | ₩108,287 | ₩105,928 | ₩107,442 | +1.34% | 53.9만 |
|---|
| 2026.05.05 | ₩104,775 | ₩106,732 | ₩104,252 | ₩105,928 | +1.10% | 73.4만 |
|---|
| 2026.05.04 | ₩104,775 | ₩105,512 | ₩102,363 | ₩104,534 | -0.23% | 57.5만 |
|---|
| 2026.05.01 | ₩105,365 | ₩106,183 | ₩103,663 | ₩105,660 | +0.28% | 40.6만 |
|---|
| 2026.04.30 | ₩103,006 | ₩106,437 | ₩99,615 | ₩104,011 | +0.98% | 90.2만 |
|---|
| 2026.04.29 | ₩89,267 | ₩102,322 | ₩89,227 | ₩101,464 | +13.66% | 124.7만 |
|---|
| 2026.04.28 | ₩89,844 | ₩89,844 | ₩84,978 | ₩86,104 | -4.16% | 63.8만 |
|---|
| 2026.04.27 | ₩87,444 | ₩90,380 | ₩87,109 | ₩89,602 | +2.47% | 77.8만 |
|---|
| 2026.04.24 | ₩86,707 | ₩88,544 | ₩85,300 | ₩87,753 | +1.21% | 35.4만 |
|---|
| 2026.04.23 | ₩87,739 | ₩89,093 | ₩85,903 | ₩87,056 | -0.78% | 34.4만 |
|---|
| 2026.04.22 | ₩88,021 | ₩88,919 | ₩86,372 | ₩87,873 | -0.17% | 36.5만 |
|---|
| 2026.04.21 | ₩87,713 | ₩88,812 | ₩86,010 | ₩87,565 | -0.17% | 30.6만 |
|---|
| 2026.04.20 | ₩87,873 | ₩89,294 | ₩87,672 | ₩87,806 | -0.08% | 28.5만 |
|---|
| 2026.04.17 | ₩85,742 | ₩88,369 | ₩84,161 | ₩88,222 | +2.89% | 59.8만 |
|---|
| 2026.04.16 | ₩86,506 | ₩86,667 | ₩81,855 | ₩84,415 | -2.42% | 45.6만 |
|---|
| 2026.04.15 | ₩88,115 | ₩88,530 | ₩85,970 | ₩86,439 | -1.90% | 43.9만 |
|---|
| 2026.04.14 | ₩86,412 | ₩88,905 | ₩85,782 | ₩88,718 | +2.67% | 49.3만 |
|---|
| 2026.04.13 | ₩85,809 | ₩86,922 | ₩83,799 | ₩86,654 | +0.98% | 34만 |
|---|
| 2026.04.10 | ₩86,412 | ₩86,546 | ₩84,925 | ₩86,493 | +0.09% | 24.8만 |
|---|
| 2026.04.09 | ₩84,335 | ₩86,654 | ₩83,893 | ₩86,573 | +2.65% | 38.4만 |
|---|
| 2026.04.08 | ₩83,196 | ₩84,978 | ₩82,954 | ₩84,831 | +1.97% | 58만 |
|---|
| 2026.04.07 | ₩79,349 | ₩79,898 | ₩77,807 | ₩79,402 | +0.07% | 37.8만 |
|---|
| 2026.04.06 | ₩77,419 | ₩79,577 | ₩77,057 | ₩79,376 | +2.53% | 40.1만 |
|---|
| 2026.04.02 | ₩77,486 | ₩77,848 | ₩75,810 | ₩77,191 | -0.38% | 51.4만 |
|---|
| 2026.04.01 | ₩80,086 | ₩80,501 | ₩78,263 | ₩78,504 | -1.97% | 45.2만 |
|---|
| 2026.03.31 | ₩79,469 | ₩80,702 | ₩77,646 | ₩79,684 | +0.27% | 61.4만 |
|---|
| 2026.03.30 | ₩79,845 | ₩82,016 | ₩78,464 | ₩78,906 | -1.18% | 41.8만 |
|---|
| 2026.03.27 | ₩80,501 | ₩80,702 | ₩78,183 | ₩79,778 | -0.90% | 41.4만 |
|---|
| 2026.03.26 | ₩81,440 | ₩83,075 | ₩80,582 | ₩81,038 | -0.49% | 42.2만 |
|---|
| 2026.03.25 | ₩80,676 | ₩81,681 | ₩80,180 | ₩81,547 | +1.08% | 36만 |
|---|
| 2026.03.24 | ₩77,606 | ₩82,016 | ₩77,472 | ₩79,845 | +2.88% | 43만 |
|---|
| 2026.03.23 | ₩80,260 | ₩80,609 | ₩77,888 | ₩77,955 | -2.87% | 56.2만 |
|---|
| 2026.03.20 | ₩80,434 | ₩80,783 | ₩76,990 | ₩77,794 | -3.28% | 116.4만 |
|---|
| 2026.03.19 | ₩80,756 | ₩82,123 | ₩79,496 | ₩80,434 | -0.40% | 40.9만 |
|---|
| 2026.03.18 | ₩82,968 | ₩84,281 | ₩81,507 | ₩81,533 | -1.73% | 41만 |
|---|
| 2026.03.17 | ₩85,997 | ₩86,788 | ₩82,150 | ₩84,147 | -2.15% | 52.2만 |
|---|
| 2026.03.16 | ₩87,337 | ₩87,337 | ₩85,715 | ₩85,876 | -1.67% | 32.2만 |
|---|
| 2026.03.13 | ₩86,386 | ₩86,747 | ₩85,286 | ₩86,587 | +0.23% | 25.8만 |
|---|
| 2026.03.12 | ₩85,085 | ₩86,211 | ₩84,321 | ₩85,742 | +0.77% | 25만 |
|---|
| 2026.03.11 | ₩85,541 | ₩86,962 | ₩84,884 | ₩86,573 | +1.21% | 26.8만 |
|---|
| 2026.03.10 | ₩84,576 | ₩87,069 | ₩84,442 | ₩85,796 | +1.44% | 54.9만 |
|---|
| 2026.03.09 | ₩82,860 | ₩85,367 | ₩79,429 | ₩85,112 | +2.72% | 55.3만 |
|---|
| 2026.03.06 | ₩82,901 | ₩84,724 | ₩82,324 | ₩84,308 | +1.70% | 38만 |
|---|
| 2026.03.05 | ₩82,552 | ₩85,246 | ₩82,552 | ₩84,737 | +2.65% | 43.1만 |
|---|
| 2026.03.04 | ₩83,008 | ₩84,335 | ₩81,601 | ₩83,799 | +0.95% | 46.1만 |
|---|
| 2026.03.03 | ₩85,876 | ₩86,600 | ₩80,689 | ₩83,678 | -2.56% | 106.3만 |
|---|
| 2026.03.02 | ₩93,154 | ₩94,897 | ₩85,648 | ₩88,222 | -5.29% | 119.5만 |
|---|
| 2026.02.27 | ₩95,607 | ₩96,398 | ₩95,031 | ₩95,688 | +0.08% | 35.8만 |
|---|
| 2026.02.26 | ₩97,497 | ₩99,105 | ₩96,438 | ₩96,626 | -0.89% | 35.6만 |
|---|
| 2026.02.25 | ₩97,082 | ₩97,082 | ₩94,401 | ₩96,666 | -0.43% | 33.9만 |
|---|
| 2026.02.24 | ₩95,795 | ₩97,524 | ₩94,736 | ₩97,082 | +1.34% | 47.9만 |
|---|
| 2026.02.23 | ₩93,690 | ₩95,741 | ₩91,211 | ₩95,339 | +1.76% | 47.7만 |
|---|
| 2026.02.20 | ₩93,101 | ₩95,245 | ₩92,203 | ₩93,851 | +0.81% | 38.4만 |
|---|
| 2026.02.19 | ₩92,859 | ₩94,910 | ₩92,484 | ₩93,101 | +0.26% | 31.7만 |
|---|
| 2026.02.18 | ₩91,747 | ₩95,218 | ₩91,720 | ₩92,873 | +1.23% | 42.3만 |
|---|
| 2026.02.17 | ₩92,524 | ₩93,489 | ₩91,104 | ₩91,774 | -0.81% | 29.4만 |
|---|
| 2026.02.13 | ₩91,988 | ₩92,229 | ₩90,769 | ₩91,734 | -0.28% | 24.6만 |
|---|
| 2026.02.12 | ₩86,922 | ₩93,114 | ₩86,922 | ₩90,876 | +4.55% | 75.7만 |
|---|
| 2026.02.11 | ₩85,488 | ₩86,949 | ₩81,279 | ₩85,983 | +0.58% | 68.5만 |
|---|
| 2026.02.10 | ₩89,803 | ₩91,090 | ₩86,908 | ₩87,605 | -2.45% | 32.9만 |
|---|
| 2026.02.09 | ₩89,884 | ₩91,331 | ₩88,664 | ₩89,656 | -0.25% | 31만 |
|---|
| 2026.02.06 | ₩86,881 | ₩89,723 | ₩86,788 | ₩89,361 | +2.85% | 38.6만 |
|---|
| 2026.02.05 | ₩85,635 | ₩87,780 | ₩85,421 | ₩85,970 | +0.39% | 41.1만 |
|---|
| 2026.02.04 | ₩86,453 | ₩87,458 | ₩83,356 | ₩85,246 | -1.40% | 51.6만 |
|---|
| 2026.02.03 | ₩84,898 | ₩87,431 | ₩84,777 | ₩86,144 | +1.47% | 37.6만 |
|---|
| 2026.02.02 | ₩84,308 | ₩85,461 | ₩82,700 | ₩84,938 | +0.75% | 31.9만 |
|---|
| 2026.01.30 | ₩83,571 | ₩85,219 | ₩81,909 | ₩84,308 | +0.88% | 45.8만 |
|---|
| 2026.01.29 | ₩85,541 | ₩85,809 | ₩83,196 | ₩84,388 | -1.35% | 32.4만 |
|---|
| 2026.01.28 | ₩86,587 | ₩86,922 | ₩84,375 | ₩85,219 | -1.58% | 34.7만 |
|---|
| 2026.01.27 | ₩85,032 | ₩87,163 | ₩84,442 | ₩86,158 | +1.32% | 26.3만 |
|---|
| 2026.01.26 | ₩86,050 | ₩87,351 | ₩84,442 | ₩85,353 | -0.81% | 23.9만 |
|---|
| 2026.01.23 | ₩86,278 | ₩86,587 | ₩84,697 | ₩85,635 | -0.75% | 16.8만 |
|---|
| 2026.01.22 | ₩88,021 | ₩88,865 | ₩86,292 | ₩86,868 | -1.31% | 37.6만 |
|---|
| 2026.01.21 | ₩84,348 | ₩88,061 | ₩83,705 | ₩87,619 | +3.88% | 48.2만 |
|---|
| 2026.01.20 | ₩85,662 | ₩85,957 | ₩83,517 | ₩84,965 | -0.81% | 34.1만 |
|---|
| 2026.01.16 | ₩86,774 | ₩86,774 | ₩84,469 | ₩85,970 | -0.93% | 44.3만 |
|---|
| 2026.01.15 | ₩80,756 | ₩88,584 | ₩80,756 | ₩86,520 | +7.14% | 101.1만 |
|---|
| 2026.01.14 | ₩80,743 | ₩82,338 | ₩76,923 | ₩80,769 | +0.03% | 62.6만 |
|---|
| 2026.01.13 | ₩83,048 | ₩83,906 | ₩79,107 | ₩80,421 | -3.16% | 48.1만 |
|---|
| 2026.01.12 | ₩80,689 | ₩84,080 | ₩80,609 | ₩83,289 | +3.22% | 84.1만 |
|---|
| 2026.01.09 | ₩81,051 | ₩82,767 | ₩80,274 | ₩81,748 | +0.86% | 30.5만 |
|---|
| 2026.01.08 | ₩80,381 | ₩81,721 | ₩79,416 | ₩80,944 | +0.70% | 49.3만 |
|---|
| 2026.01.07 | ₩82,083 | ₩83,169 | ₩80,354 | ₩80,528 | -1.89% | 67.5만 |
|---|
| 2026.01.06 | ₩81,909 | ₩83,906 | ₩80,126 | ₩81,507 | -0.49% | 45.6만 |
|---|
| 2026.01.05 | ₩82,981 | ₩84,362 | ₩81,788 | ₩81,802 | -1.42% | 50.9만 |
|---|
| 2026.01.02 | ₩83,544 | ₩85,166 | ₩83,236 | ₩83,624 | +0.10% | 25.6만 |
|---|
| 2025.12.31 | ₩83,825 | ₩84,281 | ₩82,887 | ₩83,544 | -0.34% | 27.3만 |
|---|
| 2025.12.30 | ₩84,509 | ₩85,675 | ₩83,236 | ₩83,745 | -0.90% | 23.9만 |
|---|
| 2025.12.29 | ₩85,179 | ₩85,648 | ₩84,254 | ₩84,764 | -0.49% | 22.7만 |
|---|
| 2025.12.26 | ₩84,978 | ₩85,648 | ₩84,871 | ₩85,152 | +0.21% | 15만 |
|---|
| 2025.12.24 | ₩85,447 | ₩86,024 | ₩84,657 | ₩85,072 | -0.44% | 16.7만 |
|---|
| 2025.12.23 | ₩86,721 | ₩87,150 | ₩85,407 | ₩85,715 | -1.16% | 22.7만 |
|---|
| 2025.12.22 | ₩86,077 | ₩87,873 | ₩85,796 | ₩86,922 | +0.98% | 32.4만 |
|---|
| 2025.12.19 | ₩84,576 | ₩87,163 | ₩84,120 | ₩86,399 | +2.16% | 60.5만 |
|---|
| 2025.12.18 | ₩85,970 | ₩86,359 | ₩84,254 | ₩85,005 | -1.12% | 32.5만 |
|---|
| 2025.12.17 | ₩84,925 | ₩86,640 | ₩84,643 | ₩86,104 | +1.39% | 61.2만 |
|---|
| 2025.12.16 | ₩84,348 | ₩85,407 | ₩83,155 | ₩84,884 | +0.64% | 35.6만 |
|---|
| 2025.12.15 | ₩84,442 | ₩86,185 | ₩84,214 | ₩84,831 | +0.46% | 41.5만 |
|---|
| 2025.12.12 | ₩83,866 | ₩84,951 | ₩82,177 | ₩83,732 | -0.16% | 36.7만 |
|---|
| 2025.12.11 | ₩82,807 | ₩84,750 | ₩82,807 | ₩83,866 | +1.28% | 33.4만 |
|---|
| 2025.12.10 | ₩80,769 | ₩83,129 | ₩79,965 | ₩82,472 | +2.11% | 50.2만 |
|---|
| 2025.12.09 | ₩79,215 | ₩81,453 | ₩79,215 | ₩80,769 | +1.96% | 29.7만 |
|---|
| 2025.12.08 | ₩79,938 | ₩80,501 | ₩78,585 | ₩79,201 | -0.92% | 42.5만 |
|---|
| 2025.12.05 | ₩80,635 | ₩82,271 | ₩79,255 | ₩79,644 | -1.23% | 42.4만 |
|---|
| 2025.12.04 | ₩80,702 | ₩81,708 | ₩79,201 | ₩80,944 | +0.30% | 40.8만 |
|---|
| 2025.12.03 | ₩80,408 | ₩81,587 | ₩77,633 | ₩80,823 | +0.52% | 61.6만 |
|---|
| 2025.12.02 | ₩80,568 | ₩81,185 | ₩79,295 | ₩80,434 | -0.17% | 45.4만 |
|---|
| 2025.12.01 | ₩81,292 | ₩81,936 | ₩79,402 | ₩79,845 | -1.78% | 39.4만 |
|---|
| 2025.11.28 | ₩82,767 | ₩83,504 | ₩81,399 | ₩82,190 | -0.70% | 15.3만 |
|---|
| 2025.11.26 | ₩83,397 | ₩84,925 | ₩82,860 | ₩83,088 | -0.37% | 48만 |
|---|
| 2025.11.25 | ₩79,831 | ₩84,415 | ₩79,831 | ₩83,289 | +4.33% | 62.5만 |
|---|
| 2025.11.24 | ₩78,250 | ₩82,365 | ₩77,378 | ₩79,858 | +2.06% | 63.4만 |
|---|
| 2025.11.21 | ₩76,815 | ₩79,228 | ₩75,690 | ₩78,491 | +2.18% | 61만 |
|---|
| 2025.11.20 | ₩78,196 | ₩80,434 | ₩76,681 | ₩76,762 | -1.83% | 30.1만 |
|---|
| 2025.11.19 | ₩77,700 | ₩78,008 | ₩75,676 | ₩77,687 | -0.02% | 25.9만 |
|---|
| 2025.11.18 | ₩77,633 | ₩78,504 | ₩76,480 | ₩77,459 | -0.22% | 28.5만 |
|---|
| 2025.11.17 | ₩79,081 | ₩79,402 | ₩76,695 | ₩77,352 | -2.19% | 49.7만 |
|---|
| 2025.11.14 | ₩79,134 | ₩80,233 | ₩77,633 | ₩79,000 | -0.17% | 40.7만 |
|---|
| 2025.11.13 | ₩82,793 | ₩82,968 | ₩79,107 | ₩79,751 | -3.67% | 51만 |
|---|
| 2025.11.12 | ₩82,673 | ₩84,335 | ₩82,525 | ₩82,767 | +0.11% | 30.6만 |
|---|
| 2025.11.11 | ₩83,812 | ₩84,362 | ₩82,070 | ₩82,539 | -1.52% | 27.1만 |
|---|
| 2025.11.10 | ₩83,745 | ₩84,402 | ₩83,115 | ₩83,906 | +0.19% | 23.7만 |
|---|
| 2025.11.07 | ₩85,541 | ₩85,756 | ₩83,155 | ₩83,584 | -2.29% | 65.6만 |
|---|
| 2025.11.06 | ₩84,469 | ₩86,077 | ₩83,665 | ₩85,327 | +1.02% | 31.6만 |
|---|
| 2025.11.05 | ₩82,954 | ₩85,823 | ₩82,807 | ₩85,152 | +2.65% | 44.9만 |
|---|
| 2025.11.04 | ₩81,855 | ₩83,785 | ₩81,212 | ₩83,236 | +1.69% | 55.6만 |
|---|
| 2025.11.03 | ₩78,759 | ₩81,587 | ₩77,901 | ₩81,386 | +3.34% | 41.9만 |
|---|
| 2025.10.31 | ₩79,255 | ₩81,453 | ₩78,209 | ₩79,081 | -0.22% | 45.5만 |
|---|
| 2025.10.30 | ₩83,571 | ₩84,201 | ₩79,684 | ₩80,381 | -3.82% | 90.4만 |
|---|
| 2025.10.29 | ₩85,005 | ₩85,260 | ₩78,880 | ₩83,571 | -1.69% | 92.5만 |
|---|
| 2025.10.28 | ₩77,821 | ₩81,011 | ₩76,574 | ₩78,558 | +0.95% | 61.9만 |
|---|
| 2025.10.27 | ₩79,871 | ₩80,367 | ₩78,049 | ₩78,183 | -2.11% | 41.8만 |
|---|
| 2025.10.24 | ₩79,416 | ₩80,046 | ₩77,901 | ₩78,464 | -1.20% | 26.7만 |
|---|
| 2025.10.23 | ₩80,099 | ₩80,099 | ₩78,049 | ₩78,759 | -1.67% | 28만 |
|---|
| 2025.10.22 | ₩79,603 | ₩80,676 | ₩79,094 | ₩80,166 | +0.71% | 27.1만 |
|---|
| 2025.10.21 | ₩78,263 | ₩80,233 | ₩77,432 | ₩79,912 | +2.11% | 65.6만 |
|---|
| 2025.10.20 | ₩77,888 | ₩78,679 | ₩77,459 | ₩78,142 | +0.33% | 30.3만 |
|---|
| 2025.10.17 | ₩77,392 | ₩78,370 | ₩76,856 | ₩77,941 | +0.71% | 27.2만 |
|---|
| 2025.10.16 | ₩79,134 | ₩79,550 | ₩76,748 | ₩77,419 | -2.17% | 29.7만 |
|---|
| 2025.10.15 | ₩78,223 | ₩79,912 | ₩77,781 | ₩79,282 | +1.35% | 30.1만 |
|---|
| 2025.10.14 | ₩77,003 | ₩79,215 | ₩76,882 | ₩77,727 | +0.94% | 44.9만 |
|---|
| 2025.10.13 | ₩76,668 | ₩77,352 | ₩75,167 | ₩77,218 | +0.72% | 31만 |
|---|
| 2025.10.10 | ₩76,011 | ₩77,271 | ₩75,220 | ₩76,534 | +0.69% | 47.7만 |
|---|