시장 데이터를 불러오는 중
전체 종목
Chegg, Inc. Common Stock 과거 주가
Chegg, Inc. Common Stock · CHGG · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chegg, Inc. Common Stock · CHGG · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩965 | ₩1,032 | ₩965 | ₩992 | +2.78% | 53.2만 |
| 2026.10.08 | ₩992 | ₩1,005 | ₩965 | ₩992 | 0.00% | 58.5만 |
| 2026.10.07 | ₩938 | ₩992 | ₩911 | ₩992 | +5.71% | 57.5만 |
| 2026.10.06 | ₩1,005 | ₩1,005 | ₩938 | ₩951 | -5.33% | 37.4만 |
| 2026.10.05 | ₩951 | ₩1,005 | ₩951 | ₩965 | +1.41% | 40.3만 |
| 2026.10.02 | ₩951 | ₩1,018 | ₩951 | ₩992 | +4.23% | 94.1만 |
| 2026.10.01 | ₩965 | ₩965 | ₩871 | ₩951 | -1.39% | 117.9만 |
| 2026.09.30 | ₩965 | ₩978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩978 |
| +1.39% |
| 48.9만 |
| 2026.09.29 | ₩965 | ₩992 | ₩925 | ₩938 | -2.78% | 52.8만 |
|---|
| 2026.09.28 | ₩978 | ₩992 | ₩951 | ₩965 | -1.37% | 48.7만 |
|---|
| 2026.09.25 | ₩978 | ₩1,005 | ₩965 | ₩978 | 0.00% | 28.3만 |
|---|
| 2026.09.24 | ₩1,005 | ₩1,005 | ₩978 | ₩978 | -2.67% | 49.6만 |
|---|
| 2026.09.23 | ₩978 | ₩1,018 | ₩951 | ₩978 | 0.00% | 37.8만 |
|---|
| 2026.09.22 | ₩965 | ₩1,005 | ₩951 | ₩1,005 | +4.17% | 49.3만 |
|---|
| 2026.09.21 | ₩965 | ₩965 | ₩938 | ₩965 | 0.00% | 59.7만 |
|---|
| 2026.09.18 | ₩1,005 | ₩1,018 | ₩925 | ₩938 | -6.67% | 264.4만 |
|---|
| 2026.09.17 | ₩978 | ₩1,032 | ₩978 | ₩992 | +1.37% | 29.2만 |
|---|
| 2026.09.16 | ₩992 | ₩1,005 | ₩965 | ₩978 | -1.35% | 37.4만 |
|---|
| 2026.09.15 | ₩1,018 | ₩1,032 | ₩978 | ₩992 | -2.63% | 26.7만 |
|---|
| 2026.09.14 | ₩1,005 | ₩1,032 | ₩992 | ₩1,018 | +1.33% | 49.2만 |
|---|
| 2026.09.11 | ₩978 | ₩1,005 | ₩965 | ₩978 | 0.00% | 59.3만 |
|---|
| 2026.09.10 | ₩1,005 | ₩1,032 | ₩951 | ₩978 | -2.67% | 170.2만 |
|---|
| 2026.09.09 | ₩1,072 | ₩1,126 | ₩1,005 | ₩1,018 | -5.00% | 121.7만 |
|---|
| 2026.09.08 | ₩1,099 | ₩1,126 | ₩1,059 | ₩1,072 | -2.44% | 116.1만 |
|---|
| 2026.09.04 | ₩1,273 | ₩1,313 | ₩1,126 | ₩1,139 | -10.53% | 233.3만 |
|---|
| 2026.09.03 | ₩1,112 | ₩1,380 | ₩1,085 | ₩1,313 | +18.07% | 910.8만 |
|---|
| 2026.09.02 | ₩1,032 | ₩1,139 | ₩1,032 | ₩1,112 | +7.79% | 103.3만 |
|---|
| 2026.09.01 | ₩1,085 | ₩1,112 | ₩1,005 | ₩1,059 | -2.47% | 112.8만 |
|---|
| 2026.08.31 | ₩1,126 | ₩1,139 | ₩1,085 | ₩1,139 | +1.19% | 61.7만 |
|---|
| 2026.08.28 | ₩1,085 | ₩1,152 | ₩1,085 | ₩1,126 | +3.70% | 71.3만 |
|---|
| 2026.08.27 | ₩1,059 | ₩1,126 | ₩1,059 | ₩1,072 | +1.27% | 49.4만 |
|---|
| 2026.08.26 | ₩1,045 | ₩1,085 | ₩1,045 | ₩1,059 | +1.28% | 26.9만 |
|---|
| 2026.08.25 | ₩1,059 | ₩1,085 | ₩1,032 | ₩1,059 | 0.00% | 53.3만 |
|---|
| 2026.08.24 | ₩1,085 | ₩1,112 | ₩1,072 | ₩1,072 | -1.23% | 31.9만 |
|---|
| 2026.08.21 | ₩1,005 | ₩1,112 | ₩1,005 | ₩1,099 | +9.33% | 175.3만 |
|---|
| 2026.08.20 | ₩1,018 | ₩1,072 | ₩1,005 | ₩1,005 | -1.32% | 72.5만 |
|---|
| 2026.08.19 | ₩1,045 | ₩1,072 | ₩1,005 | ₩1,018 | -2.56% | 169.1만 |
|---|
| 2026.08.18 | ₩1,032 | ₩1,059 | ₩1,005 | ₩1,018 | -1.30% | 105.1만 |
|---|
| 2026.08.17 | ₩1,072 | ₩1,072 | ₩1,018 | ₩1,032 | -3.75% | 62만 |
|---|
| 2026.08.14 | ₩1,085 | ₩1,126 | ₩1,059 | ₩1,059 | -2.47% | 61.7만 |
|---|
| 2026.08.13 | ₩1,045 | ₩1,085 | ₩1,018 | ₩1,072 | +2.56% | 122.6만 |
|---|
| 2026.08.12 | ₩1,112 | ₩1,139 | ₩1,045 | ₩1,072 | -3.61% | 147만 |
|---|
| 2026.08.11 | ₩1,152 | ₩1,166 | ₩1,112 | ₩1,126 | -2.33% | 57.3만 |
|---|
| 2026.08.10 | ₩1,206 | ₩1,233 | ₩1,139 | ₩1,139 | -5.56% | 126.1만 |
|---|
| 2026.08.07 | ₩1,152 | ₩1,233 | ₩1,126 | ₩1,233 | +6.98% | 95.1만 |
|---|
| 2026.08.06 | ₩1,313 | ₩1,461 | ₩1,072 | ₩1,179 | -10.20% | 477.6만 |
|---|
| 2026.08.05 | ₩1,420 | ₩1,447 | ₩1,327 | ₩1,380 | -2.83% | 187.2만 |
|---|
| 2026.08.04 | ₩1,313 | ₩1,420 | ₩1,313 | ₩1,380 | +5.10% | 81.9만 |
|---|
| 2026.08.03 | ₩1,300 | ₩1,420 | ₩1,300 | ₩1,367 | +5.15% | 96.5만 |
|---|
| 2026.07.31 | ₩1,394 | ₩1,420 | ₩1,313 | ₩1,313 | -5.77% | 84.1만 |
|---|
| 2026.07.30 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,407 | 0.00% | 61.3만 |
|---|
| 2026.07.29 | ₩1,447 | ₩1,541 | ₩1,353 | ₩1,394 | -3.70% | 164.2만 |
|---|
| 2026.07.28 | ₩1,340 | ₩1,474 | ₩1,300 | ₩1,447 | +8.00% | 214.9만 |
|---|
| 2026.07.27 | ₩1,273 | ₩1,340 | ₩1,260 | ₩1,327 | +4.21% | 56.6만 |
|---|
| 2026.07.24 | ₩1,313 | ₩1,394 | ₩1,260 | ₩1,286 | -2.04% | 155.7만 |
|---|
| 2026.07.23 | ₩1,246 | ₩1,327 | ₩1,179 | ₩1,300 | +4.30% | 129.8만 |
|---|
| 2026.07.22 | ₩1,206 | ₩1,246 | ₩1,179 | ₩1,193 | -1.11% | 52.8만 |
|---|
| 2026.07.21 | ₩1,166 | ₩1,286 | ₩1,152 | ₩1,246 | +6.90% | 99.7만 |
|---|
| 2026.07.20 | ₩1,099 | ₩1,193 | ₩1,085 | ₩1,166 | +6.10% | 223.5만 |
|---|
| 2026.07.17 | ₩1,059 | ₩1,112 | ₩1,032 | ₩1,099 | +3.80% | 131.7만 |
|---|
| 2026.07.16 | ₩1,099 | ₩1,112 | ₩1,018 | ₩1,045 | -4.88% | 155만 |
|---|
| 2026.07.15 | ₩1,099 | ₩1,152 | ₩1,085 | ₩1,126 | +2.44% | 100.3만 |
|---|
| 2026.07.14 | ₩1,085 | ₩1,179 | ₩1,085 | ₩1,099 | +1.23% | 96.5만 |
|---|
| 2026.07.13 | ₩1,152 | ₩1,179 | ₩1,126 | ₩1,139 | -1.16% | 74.6만 |
|---|
| 2026.07.10 | ₩1,193 | ₩1,233 | ₩1,139 | ₩1,139 | -4.49% | 54.2만 |
|---|
| 2026.07.09 | ₩1,193 | ₩1,219 | ₩1,166 | ₩1,193 | 0.00% | 88.3만 |
|---|
| 2026.07.08 | ₩1,246 | ₩1,246 | ₩1,179 | ₩1,206 | -3.23% | 72.1만 |
|---|
| 2026.07.07 | ₩1,327 | ₩1,340 | ₩1,246 | ₩1,260 | -5.05% | 90.2만 |
|---|
| 2026.07.06 | ₩1,353 | ₩1,407 | ₩1,300 | ₩1,313 | -2.97% | 157.6만 |
|---|
| 2026.07.02 | ₩1,474 | ₩1,474 | ₩1,353 | ₩1,353 | -8.18% | 118.2만 |
|---|
| 2026.07.01 | ₩1,353 | ₩1,528 | ₩1,340 | ₩1,474 | +8.91% | 175.3만 |
|---|
| 2026.06.30 | ₩1,528 | ₩1,528 | ₩1,340 | ₩1,353 | -11.40% | 206.7만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,501 | ₩1,447 | ₩1,487 | 0.00% | 105.2만 |
|---|
| 2026.06.26 | ₩1,367 | ₩1,514 | ₩1,367 | ₩1,514 | +10.78% | 127.3만 |
|---|
| 2026.06.25 | ₩1,380 | ₩1,434 | ₩1,367 | ₩1,407 | +1.94% | 157.1만 |
|---|
| 2026.06.24 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,420 | -0.93% | 100.8만 |
|---|
| 2026.06.23 | ₩1,380 | ₩1,461 | ₩1,353 | ₩1,447 | +4.85% | 98.8만 |
|---|
| 2026.06.22 | ₩1,380 | ₩1,447 | ₩1,327 | ₩1,407 | +1.94% | 163.7만 |
|---|
| 2026.06.18 | ₩1,420 | ₩1,461 | ₩1,380 | ₩1,407 | -0.94% | 286.7만 |
|---|
| 2026.06.17 | ₩1,568 | ₩1,581 | ₩1,367 | ₩1,380 | -11.97% | 159.4만 |
|---|
| 2026.06.16 | ₩1,447 | ₩1,581 | ₩1,407 | ₩1,554 | +7.41% | 159.7만 |
|---|
| 2026.06.15 | ₩1,528 | ₩1,541 | ₩1,474 | ₩1,474 | -3.51% | 76.4만 |
|---|
| 2026.06.12 | ₩1,501 | ₩1,528 | ₩1,461 | ₩1,487 | -0.89% | 68.9만 |
|---|
| 2026.06.11 | ₩1,474 | ₩1,541 | ₩1,461 | ₩1,541 | +4.55% | 76.6만 |
|---|
| 2026.06.10 | ₩1,487 | ₩1,528 | ₩1,461 | ₩1,474 | -0.90% | 78.3만 |
|---|
| 2026.06.09 | ₩1,541 | ₩1,541 | ₩1,407 | ₩1,487 | -3.48% | 138.4만 |
|---|
| 2026.06.08 | ₩1,541 | ₩1,568 | ₩1,461 | ₩1,501 | -2.61% | 151.9만 |
|---|
| 2026.06.05 | ₩1,688 | ₩1,702 | ₩1,541 | ₩1,568 | -7.14% | 182.1만 |
|---|
| 2026.06.04 | ₩1,662 | ₩1,755 | ₩1,648 | ₩1,688 | +1.61% | 123만 |
|---|
| 2026.06.03 | ₩1,782 | ₩1,836 | ₩1,608 | ₩1,648 | -7.52% | 166만 |
|---|
| 2026.06.02 | ₩1,782 | ₩1,849 | ₩1,742 | ₩1,796 | +0.75% | 130.5만 |
|---|
| 2026.06.01 | ₩1,755 | ₩1,863 | ₩1,702 | ₩1,796 | +2.29% | 149.8만 |
|---|
| 2026.05.29 | ₩2,010 | ₩2,010 | ₩1,755 | ₩1,755 | -12.67% | 443.6만 |
|---|
| 2026.05.28 | ₩1,889 | ₩2,023 | ₩1,876 | ₩2,010 | +6.38% | 126.6만 |
|---|
| 2026.05.27 | ₩1,889 | ₩1,997 | ₩1,822 | ₩1,916 | +1.42% | 145.8만 |
|---|
| 2026.05.26 | ₩2,077 | ₩2,090 | ₩1,863 | ₩1,903 | -8.39% | 253.9만 |
|---|
| 2026.05.22 | ₩1,903 | ₩2,090 | ₩1,742 | ₩2,077 | +9.15% | 403.4만 |
|---|
| 2026.05.21 | ₩1,621 | ₩1,930 | ₩1,581 | ₩1,916 | +18.18% | 361만 |
|---|
| 2026.05.20 | ₩1,394 | ₩1,648 | ₩1,394 | ₩1,635 | +17.31% | 285.4만 |
|---|
| 2026.05.19 | ₩1,394 | ₩1,407 | ₩1,340 | ₩1,407 | +0.96% | 137.2만 |
|---|
| 2026.05.18 | ₩1,380 | ₩1,394 | ₩1,313 | ₩1,380 | 0.00% | 90.3만 |
|---|
| 2026.05.15 | ₩1,394 | ₩1,461 | ₩1,353 | ₩1,367 | -1.92% | 109.4만 |
|---|
| 2026.05.14 | ₩1,581 | ₩1,581 | ₩1,394 | ₩1,407 | -11.02% | 281.7만 |
|---|
| 2026.05.13 | ₩1,447 | ₩1,541 | ₩1,286 | ₩1,528 | +5.56% | 1180.7만 |
|---|
| 2026.05.12 | ₩1,340 | ₩1,340 | ₩1,219 | ₩1,246 | -7.00% | 303.2만 |
|---|
| 2026.05.11 | ₩1,514 | ₩1,528 | ₩1,313 | ₩1,340 | -11.50% | 351.7만 |
|---|
| 2026.05.08 | ₩1,742 | ₩1,769 | ₩1,407 | ₩1,554 | -10.77% | 423.4만 |
|---|
| 2026.05.07 | ₩1,568 | ₩1,796 | ₩1,528 | ₩1,715 | +9.40% | 641.2만 |
|---|
| 2026.05.06 | ₩1,608 | ₩1,662 | ₩1,541 | ₩1,554 | -3.33% | 247.3만 |
|---|
| 2026.05.05 | ₩1,595 | ₩1,688 | ₩1,474 | ₩1,662 | +4.20% | 265.8만 |
|---|
| 2026.05.04 | ₩1,461 | ₩1,581 | ₩1,461 | ₩1,541 | +5.50% | 187.4만 |
|---|
| 2026.05.01 | ₩1,487 | ₩1,528 | ₩1,487 | ₩1,501 | +0.90% | 51만 |
|---|
| 2026.04.30 | ₩1,554 | ₩1,568 | ₩1,461 | ₩1,461 | -6.03% | 107.8만 |
|---|
| 2026.04.29 | ₩1,420 | ₩1,595 | ₩1,394 | ₩1,528 | +7.55% | 244.7만 |
|---|
| 2026.04.28 | ₩1,420 | ₩1,487 | ₩1,407 | ₩1,434 | +0.94% | 58.1만 |
|---|
| 2026.04.27 | ₩1,420 | ₩1,541 | ₩1,367 | ₩1,407 | -0.94% | 212.3만 |
|---|
| 2026.04.24 | ₩1,300 | ₩1,407 | ₩1,246 | ₩1,380 | +6.19% | 118.2만 |
|---|
| 2026.04.23 | ₩1,407 | ₩1,407 | ₩1,273 | ₩1,300 | -7.62% | 207.5만 |
|---|
| 2026.04.22 | ₩1,340 | ₩1,434 | ₩1,340 | ₩1,380 | +3.00% | 92.3만 |
|---|
| 2026.04.21 | ₩1,340 | ₩1,380 | ₩1,273 | ₩1,327 | -1.00% | 146만 |
|---|
| 2026.04.20 | ₩1,394 | ₩1,461 | ₩1,327 | ₩1,367 | -1.92% | 194.8만 |
|---|
| 2026.04.17 | ₩1,541 | ₩1,541 | ₩1,353 | ₩1,407 | -8.70% | 212.6만 |
|---|
| 2026.04.16 | ₩1,461 | ₩1,581 | ₩1,407 | ₩1,514 | +3.67% | 198.7만 |
|---|
| 2026.04.15 | ₩1,340 | ₩1,474 | ₩1,273 | ₩1,461 | +9.00% | 196.9만 |
|---|
| 2026.04.14 | ₩1,260 | ₩1,367 | ₩1,219 | ₩1,300 | +3.19% | 205.6만 |
|---|
| 2026.04.13 | ₩1,085 | ₩1,273 | ₩1,045 | ₩1,246 | +14.81% | 202.2만 |
|---|
| 2026.04.10 | ₩1,126 | ₩1,166 | ₩1,045 | ₩1,072 | -4.76% | 128.7만 |
|---|
| 2026.04.09 | ₩1,206 | ₩1,206 | ₩1,072 | ₩1,152 | -4.44% | 180.1만 |
|---|
| 2026.04.08 | ₩992 | ₩1,260 | ₩978 | ₩1,193 | +20.27% | 359.1만 |
|---|
| 2026.04.07 | ₩992 | ₩1,005 | ₩951 | ₩978 | -1.35% | 41.1만 |
|---|
| 2026.04.06 | ₩1,018 | ₩1,032 | ₩978 | ₩1,005 | -1.32% | 47.7만 |
|---|
| 2026.04.02 | ₩951 | ₩1,045 | ₩938 | ₩1,005 | +5.63% | 81만 |
|---|
| 2026.04.01 | ₩978 | ₩1,018 | ₩925 | ₩965 | -1.37% | 116.4만 |
|---|
| 2026.03.31 | ₩898 | ₩1,032 | ₩898 | ₩992 | +10.45% | 124.4만 |
|---|
| 2026.03.30 | ₩938 | ₩978 | ₩884 | ₩898 | -4.29% | 101.5만 |
|---|
| 2026.03.27 | ₩777 | ₩925 | ₩777 | ₩911 | +17.24% | 189.3만 |
|---|
| 2026.03.26 | ₩804 | ₩844 | ₩791 | ₩831 | +3.33% | 125.1만 |
|---|
| 2026.03.25 | ₩737 | ₩831 | ₩737 | ₩791 | +7.27% | 104.4만 |
|---|
| 2026.03.24 | ₩764 | ₩791 | ₩724 | ₩724 | -5.26% | 77.9만 |
|---|
| 2026.03.23 | ₩724 | ₩791 | ₩697 | ₩764 | +5.56% | 230.7만 |
|---|
| 2026.03.20 | ₩791 | ₩791 | ₩603 | ₩603 | -23.73% | 212만 |
|---|
| 2026.03.19 | ₩750 | ₩791 | ₩750 | ₩764 | +1.79% | 48.8만 |
|---|
| 2026.03.18 | ₩777 | ₩804 | ₩764 | ₩764 | -1.72% | 35.8만 |
|---|
| 2026.03.17 | ₩791 | ₩817 | ₩777 | ₩777 | -1.69% | 33.4만 |
|---|
| 2026.03.16 | ₩764 | ₩858 | ₩764 | ₩791 | +3.51% | 81.6만 |
|---|
| 2026.03.13 | ₩791 | ₩804 | ₩764 | ₩764 | -3.39% | 44.6만 |
|---|
| 2026.03.12 | ₩791 | ₩791 | ₩750 | ₩764 | -3.39% | 45.7만 |
|---|
| 2026.03.11 | ₩804 | ₩831 | ₩791 | ₩791 | -1.67% | 91만 |
|---|
| 2026.03.10 | ₩831 | ₩871 | ₩804 | ₩804 | -3.23% | 54.9만 |
|---|
| 2026.03.09 | ₩804 | ₩858 | ₩804 | ₩831 | +3.33% | 41.4만 |
|---|
| 2026.03.06 | ₩898 | ₩898 | ₩817 | ₩844 | -5.97% | 91.1만 |
|---|
| 2026.03.05 | ₩884 | ₩884 | ₩817 | ₩844 | -4.55% | 65.5만 |
|---|
| 2026.03.04 | ₩858 | ₩884 | ₩831 | ₩884 | +3.13% | 87.9만 |
|---|
| 2026.03.03 | ₩817 | ₩871 | ₩817 | ₩858 | +4.92% | 71.5만 |
|---|
| 2026.03.02 | ₩844 | ₩884 | ₩844 | ₩858 | +1.59% | 39.9만 |
|---|
| 2026.02.27 | ₩884 | ₩898 | ₩844 | ₩884 | 0.00% | 54.3만 |
|---|
| 2026.02.26 | ₩898 | ₩925 | ₩844 | ₩898 | 0.00% | 65.2만 |
|---|
| 2026.02.25 | ₩858 | ₩938 | ₩831 | ₩884 | +3.13% | 110.3만 |
|---|
| 2026.02.24 | ₩844 | ₩871 | ₩804 | ₩858 | +1.59% | 85.9만 |
|---|
| 2026.02.23 | ₩858 | ₩858 | ₩791 | ₩844 | -1.56% | 144.9만 |
|---|
| 2026.02.20 | ₩791 | ₩898 | ₩750 | ₩858 | +8.47% | 215.9만 |
|---|
| 2026.02.19 | ₩750 | ₩791 | ₩737 | ₩791 | +5.36% | 66.3만 |
|---|
| 2026.02.18 | ₩724 | ₩791 | ₩724 | ₩777 | +7.41% | 215.8만 |
|---|
| 2026.02.17 | ₩764 | ₩804 | ₩710 | ₩724 | -5.26% | 117.3만 |
|---|
| 2026.02.13 | ₩764 | ₩791 | ₩737 | ₩750 | -1.75% | 151.7만 |
|---|
| 2026.02.12 | ₩804 | ₩844 | ₩737 | ₩737 | -8.33% | 186만 |
|---|
| 2026.02.11 | ₩911 | ₩911 | ₩804 | ₩804 | -11.76% | 245만 |
|---|
| 2026.02.10 | ₩938 | ₩992 | ₩884 | ₩898 | -4.29% | 296.7만 |
|---|
| 2026.02.09 | ₩1,005 | ₩1,045 | ₩965 | ₩1,005 | 0.00% | 250.1만 |
|---|
| 2026.02.06 | ₩965 | ₩1,085 | ₩951 | ₩1,059 | +9.72% | 173.6만 |
|---|
| 2026.02.05 | ₩965 | ₩965 | ₩898 | ₩925 | -4.17% | 142.2만 |
|---|
| 2026.02.04 | ₩978 | ₩978 | ₩898 | ₩965 | -1.37% | 194.6만 |
|---|
| 2026.02.03 | ₩978 | ₩992 | ₩911 | ₩965 | -1.37% | 167.7만 |
|---|
| 2026.02.02 | ₩992 | ₩1,018 | ₩965 | ₩978 | -1.35% | 108.6만 |
|---|
| 2026.01.30 | ₩1,059 | ₩1,059 | ₩978 | ₩1,032 | -2.53% | 202.5만 |
|---|
| 2026.01.29 | ₩1,045 | ₩1,085 | ₩978 | ₩1,059 | +1.28% | 127.7만 |
|---|
| 2026.01.28 | ₩1,085 | ₩1,126 | ₩1,018 | ₩1,072 | -1.23% | 103.6만 |
|---|
| 2026.01.27 | ₩1,018 | ₩1,085 | ₩1,018 | ₩1,072 | +5.26% | 117.8만 |
|---|
| 2026.01.26 | ₩1,032 | ₩1,045 | ₩992 | ₩1,005 | -2.60% | 111.4만 |
|---|
| 2026.01.23 | ₩1,045 | ₩1,059 | ₩1,018 | ₩1,045 | 0.00% | 55.9만 |
|---|
| 2026.01.22 | ₩1,018 | ₩1,059 | ₩1,018 | ₩1,059 | +3.95% | 84.1만 |
|---|
| 2026.01.21 | ₩1,032 | ₩1,072 | ₩1,005 | ₩1,018 | -1.30% | 169만 |
|---|
| 2026.01.20 | ₩1,112 | ₩1,152 | ₩1,032 | ₩1,045 | -6.02% | 255.9만 |
|---|
| 2026.01.16 | ₩1,152 | ₩1,179 | ₩1,139 | ₩1,152 | 0.00% | 82만 |
|---|
| 2026.01.15 | ₩1,139 | ₩1,179 | ₩1,139 | ₩1,179 | +3.53% | 62.8만 |
|---|
| 2026.01.14 | ₩1,179 | ₩1,193 | ₩1,139 | ₩1,179 | 0.00% | 81.5만 |
|---|
| 2026.01.13 | ₩1,233 | ₩1,260 | ₩1,139 | ₩1,152 | -6.52% | 182.4만 |
|---|
| 2026.01.12 | ₩1,233 | ₩1,273 | ₩1,233 | ₩1,233 | 0.00% | 103.6만 |
|---|
| 2026.01.09 | ₩1,300 | ₩1,327 | ₩1,246 | ₩1,273 | -2.06% | 100.4만 |
|---|
| 2026.01.08 | ₩1,260 | ₩1,313 | ₩1,233 | ₩1,273 | +1.06% | 88만 |
|---|
| 2026.01.07 | ₩1,300 | ₩1,300 | ₩1,246 | ₩1,246 | -4.12% | 71.9만 |
|---|
| 2026.01.06 | ₩1,273 | ₩1,286 | ₩1,233 | ₩1,273 | 0.00% | 87.5만 |
|---|
| 2026.01.05 | ₩1,327 | ₩1,327 | ₩1,260 | ₩1,273 | -4.04% | 94.5만 |
|---|
| 2026.01.02 | ₩1,273 | ₩1,327 | ₩1,233 | ₩1,313 | +3.16% | 87.5만 |
|---|
| 2025.12.31 | ₩1,233 | ₩1,286 | ₩1,233 | ₩1,246 | +1.09% | 151.6만 |
|---|
| 2025.12.30 | ₩1,300 | ₩1,313 | ₩1,233 | ₩1,233 | -5.15% | 105.4만 |
|---|
| 2025.12.29 | ₩1,233 | ₩1,327 | ₩1,233 | ₩1,286 | +4.35% | 87.9만 |
|---|
| 2025.12.26 | ₩1,233 | ₩1,353 | ₩1,219 | ₩1,327 | +7.61% | 189.8만 |
|---|
| 2025.12.24 | ₩1,193 | ₩1,260 | ₩1,193 | ₩1,219 | +2.25% | 141.1만 |
|---|
| 2025.12.23 | ₩1,260 | ₩1,260 | ₩1,193 | ₩1,193 | -5.32% | 100만 |
|---|
| 2025.12.22 | ₩1,206 | ₩1,273 | ₩1,193 | ₩1,193 | -1.11% | 87.1만 |
|---|
| 2025.12.19 | ₩1,246 | ₩1,273 | ₩1,206 | ₩1,273 | +2.15% | 212.9만 |
|---|
| 2025.12.18 | ₩1,193 | ₩1,286 | ₩1,193 | ₩1,219 | +2.25% | 117.9만 |
|---|
| 2025.12.17 | ₩1,260 | ₩1,286 | ₩1,193 | ₩1,193 | -5.32% | 87.1만 |
|---|
| 2025.12.16 | ₩1,193 | ₩1,246 | ₩1,193 | ₩1,233 | +3.37% | 92만 |
|---|
| 2025.12.15 | ₩1,286 | ₩1,286 | ₩1,166 | ₩1,179 | -8.33% | 119.2만 |
|---|
| 2025.12.12 | ₩1,313 | ₩1,380 | ₩1,233 | ₩1,233 | -6.12% | 155.1만 |
|---|
| 2025.12.11 | ₩1,300 | ₩1,313 | ₩1,233 | ₩1,300 | 0.00% | 111.3만 |
|---|
| 2025.12.10 | ₩1,206 | ₩1,313 | ₩1,193 | ₩1,260 | +4.44% | 147.9만 |
|---|
| 2025.12.09 | ₩1,219 | ₩1,273 | ₩1,193 | ₩1,193 | -2.20% | 108.3만 |
|---|
| 2025.12.08 | ₩1,206 | ₩1,273 | ₩1,112 | ₩1,206 | 0.00% | 301.7만 |
|---|
| 2025.12.05 | ₩1,193 | ₩1,260 | ₩1,139 | ₩1,193 | 0.00% | 189.4만 |
|---|
| 2025.12.04 | ₩1,206 | ₩1,246 | ₩1,193 | ₩1,206 | 0.00% | 84.3만 |
|---|
| 2025.12.03 | ₩1,273 | ₩1,273 | ₩1,206 | ₩1,219 | -4.21% | 100.8만 |
|---|
| 2025.12.02 | ₩1,206 | ₩1,286 | ₩1,193 | ₩1,260 | +4.44% | 208.4만 |
|---|
| 2025.12.01 | ₩1,206 | ₩1,286 | ₩1,166 | ₩1,166 | -3.33% | 282.5만 |
|---|
| 2025.11.28 | ₩1,313 | ₩1,340 | ₩1,246 | ₩1,300 | -1.02% | 169.5만 |
|---|
| 2025.11.26 | ₩1,206 | ₩1,353 | ₩1,206 | ₩1,300 | +7.78% | 242.2만 |
|---|
| 2025.11.25 | ₩1,246 | ₩1,286 | ₩1,166 | ₩1,206 | -3.23% | 161.7만 |
|---|
| 2025.11.24 | ₩1,260 | ₩1,273 | ₩1,193 | ₩1,273 | +1.06% | 219.3만 |
|---|
| 2025.11.21 | ₩1,219 | ₩1,300 | ₩1,219 | ₩1,273 | +4.40% | 114.8만 |
|---|
| 2025.11.20 | ₩1,353 | ₩1,394 | ₩1,193 | ₩1,219 | -9.90% | 232.2만 |
|---|
| 2025.11.19 | ₩1,394 | ₩1,447 | ₩1,300 | ₩1,327 | -4.81% | 287.3만 |
|---|
| 2025.11.18 | ₩1,367 | ₩1,407 | ₩1,340 | ₩1,407 | +2.94% | 98.6만 |
|---|
| 2025.11.17 | ₩1,434 | ₩1,474 | ₩1,367 | ₩1,367 | -4.67% | 161.3만 |
|---|
| 2025.11.14 | ₩1,407 | ₩1,514 | ₩1,407 | ₩1,461 | +3.81% | 168.2만 |
|---|
| 2025.11.13 | ₩1,554 | ₩1,595 | ₩1,394 | ₩1,514 | -2.59% | 406.7만 |
|---|
| 2025.11.12 | ₩1,447 | ₩1,648 | ₩1,447 | ₩1,621 | +12.04% | 360.9만 |
|---|
| 2025.11.11 | ₩1,246 | ₩1,621 | ₩1,246 | ₩1,528 | +22.58% | 664.3만 |
|---|
| 2025.11.10 | ₩1,300 | ₩1,300 | ₩1,179 | ₩1,193 | -8.25% | 229.9만 |
|---|
| 2025.11.07 | ₩1,300 | ₩1,340 | ₩1,179 | ₩1,193 | -8.25% | 318.9만 |
|---|
| 2025.11.06 | ₩1,219 | ₩1,407 | ₩1,179 | ₩1,353 | +10.99% | 443.9만 |
|---|
| 2025.11.05 | ₩1,246 | ₩1,273 | ₩1,166 | ₩1,233 | -1.08% | 218.4만 |
|---|
| 2025.11.04 | ₩1,179 | ₩1,300 | ₩1,179 | ₩1,260 | +6.82% | 131.4만 |
|---|
| 2025.11.03 | ₩1,394 | ₩1,407 | ₩1,126 | ₩1,260 | -9.62% | 982만 |
|---|
| 2025.10.31 | ₩1,313 | ₩1,420 | ₩1,273 | ₩1,420 | +8.16% | 328.6만 |
|---|
| 2025.10.30 | ₩1,461 | ₩1,461 | ₩1,246 | ₩1,273 | -12.84% | 573.8만 |
|---|
| 2025.10.29 | ₩1,648 | ₩1,648 | ₩1,367 | ₩1,407 | -14.63% | 843.2만 |
|---|
| 2025.10.28 | ₩1,849 | ₩1,889 | ₩1,541 | ₩1,675 | -9.42% | 745.5만 |
|---|
| 2025.10.27 | ₩1,889 | ₩1,997 | ₩1,809 | ₩1,930 | +2.13% | 322.3만 |
|---|
| 2025.10.24 | ₩1,863 | ₩1,889 | ₩1,849 | ₩1,863 | 0.00% | 82.8만 |
|---|
| 2025.10.23 | ₩1,849 | ₩1,889 | ₩1,822 | ₩1,849 | 0.00% | 85만 |
|---|
| 2025.10.22 | ₩1,849 | ₩1,889 | ₩1,769 | ₩1,836 | -0.72% | 299.8만 |
|---|
| 2025.10.21 | ₩1,796 | ₩1,876 | ₩1,796 | ₩1,876 | +4.48% | 158.8만 |
|---|
| 2025.10.20 | ₩1,742 | ₩1,822 | ₩1,715 | ₩1,809 | +3.85% | 165.3만 |
|---|
| 2025.10.17 | ₩1,662 | ₩1,755 | ₩1,648 | ₩1,702 | +2.42% | 302.2만 |
|---|
| 2025.10.16 | ₩1,742 | ₩1,809 | ₩1,675 | ₩1,688 | -3.08% | 241.5만 |
|---|
| 2025.10.15 | ₩1,796 | ₩1,836 | ₩1,675 | ₩1,715 | -4.48% | 296.2만 |
|---|
| 2025.10.14 | ₩1,568 | ₩1,755 | ₩1,568 | ₩1,729 | +10.26% | 178.4만 |
|---|
| 2025.10.13 | ₩1,796 | ₩1,796 | ₩1,608 | ₩1,621 | -9.70% | 427만 |
|---|
| 2025.10.10 | ₩1,943 | ₩1,956 | ₩1,702 | ₩1,715 | -11.72% | 410.8만 |
|---|