시장 데이터를 불러오는 중
전체 종목
Choice Hotels International, Inc. Common Stock 과거 주가
Choice Hotels International, Inc. Common Stock · CHH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Choice Hotels International, Inc. Common Stock · CHH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩141,089 | ₩142,082 | ₩139,480 | ₩141,653 | +0.40% | 36.9만 |
| 2026.10.08 | ₩139,346 | ₩142,095 | ₩137,442 | ₩140,553 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,791 | ₩140,647 | ₩135,230 | ₩138,770 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,856 | ₩140,419 | ₩132,856 | ₩138,193 | +4.02% | 56.8만 |
| 2026.10.05 | ₩136,463 | ₩136,463 | ₩132,333 | ₩133,527 | -2.15% | 87.6만 |
| 2026.10.02 | ₩138,327 | ₩141,237 | ₩136,892 | ₩137,442 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,933 | ₩138,046 | ₩134,506 | ₩137,187 | +0.19% | 46.7만 |
| 2026.09.30 | ₩141,384 | ₩141,384 | ₩137,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,322 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩139,279 | ₩141,572 | ₩138,300 | ₩139,789 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,919 | ₩138,260 | ₩135,377 | ₩138,113 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,954 | ₩137,791 | ₩134,519 | ₩136,517 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,624 | ₩138,166 | ₩133,058 | ₩135,377 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,600 | ₩136,691 | ₩133,285 | ₩136,289 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩135,471 | ₩138,233 | ₩133,138 | ₩134,519 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩131,113 | ₩133,165 | ₩129,866 | ₩132,816 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,542 | ₩132,749 | ₩128,860 | ₩129,866 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩133,379 | ₩134,197 | ₩130,617 | ₩132,266 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,590 | ₩133,527 | ₩130,456 | ₩131,663 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,866 | ₩133,487 | ₩128,592 | ₩130,630 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩130,429 | ₩131,153 | ₩128,418 | ₩129,450 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,575 | ₩134,398 | ₩129,705 | ₩129,759 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,760 | ₩135,847 | ₩131,395 | ₩131,717 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩133,084 | ₩134,908 | ₩131,985 | ₩133,567 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,653 | ₩136,678 | ₩133,420 | ₩134,103 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,950 | ₩135,230 | ₩132,521 | ₩134,921 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,613 | ₩135,297 | ₩131,851 | ₩133,285 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,695 | ₩135,712 | ₩131,784 | ₩134,626 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,845 | ₩138,944 | ₩131,288 | ₩131,569 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,691 | ₩144,723 | ₩137,576 | ₩138,595 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩147,137 | ₩148,236 | ₩144,013 | ₩145,970 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,796 | ₩148,652 | ₩145,193 | ₩145,541 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩148,022 | ₩148,840 | ₩145,407 | ₩147,311 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,792 | ₩150,369 | ₩145,984 | ₩147,834 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩148,062 | ₩149,403 | ₩144,656 | ₩149,001 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,829 | ₩147,968 | ₩144,643 | ₩146,989 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,783 | ₩148,330 | ₩145,783 | ₩146,493 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,817 | ₩148,746 | ₩144,817 | ₩146,440 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩141,224 | ₩144,455 | ₩139,615 | ₩143,718 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩139,105 | ₩141,103 | ₩138,354 | ₩140,701 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,593 | ₩141,398 | ₩139,467 | ₩140,044 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩142,202 | ₩143,181 | ₩138,770 | ₩140,218 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩138,032 | ₩141,921 | ₩138,032 | ₩141,519 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,818 | ₩139,454 | ₩135,793 | ₩137,617 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩141,438 | ₩141,961 | ₩137,147 | ₩137,777 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,649 | ₩146,037 | ₩142,176 | ₩143,020 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,646 | ₩148,022 | ₩144,120 | ₩147,137 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩147,499 | ₩154,686 | ₩140,526 | ₩149,899 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩144,509 | ₩148,692 | ₩144,509 | ₩145,635 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩151,334 | ₩153,453 | ₩144,911 | ₩145,447 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩149,054 | ₩150,851 | ₩147,727 | ₩149,497 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩153,520 | ₩154,874 | ₩148,853 | ₩149,725 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩151,522 | ₩155,236 | ₩151,522 | ₩155,075 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,635 | ₩154,686 | ₩151,347 | ₩153,721 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,913 | ₩152,956 | ₩149,457 | ₩151,683 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,857 | ₩150,141 | ₩144,723 | ₩148,196 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩143,222 | ₩145,032 | ₩142,202 | ₩144,817 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩145,380 | ₩146,534 | ₩141,411 | ₩144,817 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩147,244 | ₩148,572 | ₩143,610 | ₩144,992 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,824 | ₩151,562 | ₩143,289 | ₩147,445 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,599 | ₩150,060 | ₩146,292 | ₩149,966 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩146,292 | ₩151,133 | ₩146,292 | ₩149,229 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,560 | ₩148,558 | ₩145,970 | ₩146,292 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩144,388 | ₩145,501 | ₩140,473 | ₩145,246 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩149,162 | ₩150,382 | ₩145,045 | ₩145,809 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,572 | ₩151,227 | ₩146,949 | ₩147,124 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩142,256 | ₩148,585 | ₩141,653 | ₩146,976 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩146,547 | ₩147,714 | ₩141,760 | ₩142,658 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,783 | ₩151,066 | ₩145,783 | ₩148,773 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,746 | ₩150,355 | ₩141,787 | ₩144,375 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩148,089 | ₩151,656 | ₩146,011 | ₩150,677 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩148,062 | ₩149,993 | ₩146,520 | ₩146,520 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩150,436 | ₩151,884 | ₩146,614 | ₩147,861 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩151,441 | ₩153,198 | ₩148,183 | ₩150,141 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩148,505 | ₩151,696 | ₩148,505 | ₩151,146 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩150,315 | ₩152,407 | ₩148,666 | ₩149,081 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩150,556 | ₩153,332 | ₩148,424 | ₩150,234 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩148,035 | ₩152,474 | ₩147,633 | ₩149,644 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩153,064 | ₩153,064 | ₩145,595 | ₩147,338 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,887 | ₩158,132 | ₩153,292 | ₩154,204 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,989 | ₩157,717 | ₩152,058 | ₩152,581 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩150,301 | ₩156,134 | ₩149,564 | ₩155,638 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩147,499 | ₩152,822 | ₩147,231 | ₩150,181 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,984 | ₩148,880 | ₩145,313 | ₩146,909 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,641 | ₩144,482 | ₩137,590 | ₩144,026 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩145,488 | ₩146,922 | ₩139,534 | ₩139,762 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,712 | ₩148,223 | ₩141,425 | ₩145,595 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩145,461 | ₩145,944 | ₩141,237 | ₩141,358 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩146,158 | ₩149,658 | ₩144,415 | ₩147,244 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩145,005 | ₩146,936 | ₩142,658 | ₩146,118 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,593 | ₩149,537 | ₩142,283 | ₩142,886 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩149,148 | ₩152,742 | ₩147,204 | ₩148,129 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,603 | ₩150,543 | ₩144,174 | ₩149,524 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩151,495 | ₩151,495 | ₩145,877 | ₩145,997 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,606 | ₩157,234 | ₩151,790 | ₩152,004 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩154,445 | ₩158,414 | ₩153,158 | ₩155,410 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,865 | ₩154,914 | ₩148,840 | ₩152,474 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,840 | ₩153,681 | ₩147,781 | ₩151,683 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,629 | ₩150,851 | ₩139,695 | ₩149,497 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩142,377 | ₩152,581 | ₩140,687 | ₩150,529 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,543 | ₩145,152 | ₩140,969 | ₩142,350 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩142,149 | ₩144,147 | ₩141,679 | ₩143,007 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,806 | ₩145,099 | ₩141,291 | ₩143,396 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,809 | ₩146,547 | ₩141,747 | ₩141,760 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩141,049 | ₩144,723 | ₩139,615 | ₩143,449 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,854 | ₩144,495 | ₩140,674 | ₩141,586 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩141,465 | ₩142,269 | ₩139,360 | ₩139,762 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩143,154 | ₩144,804 | ₩140,620 | ₩142,913 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩142,068 | ₩144,334 | ₩140,567 | ₩142,846 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,910 | ₩142,082 | ₩138,931 | ₩141,022 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,971 | ₩139,480 | ₩131,971 | ₩137,737 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,688 | ₩136,825 | ₩129,933 | ₩131,730 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩134,184 | ₩140,446 | ₩133,808 | ₩135,029 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩147,405 | ₩148,236 | ₩132,427 | ₩132,856 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,808 | ₩159,983 | ₩154,190 | ₩157,368 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩159,272 | ₩162,530 | ₩158,253 | ₩160,841 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩160,117 | ₩161,766 | ₩159,326 | ₩159,513 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩161,176 | ₩161,726 | ₩157,609 | ₩159,661 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩158,427 | ₩162,490 | ₩158,012 | ₩160,908 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩162,544 | ₩162,544 | ₩156,979 | ₩157,422 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩166,030 | ₩166,030 | ₩160,412 | ₩161,230 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩159,245 | ₩163,858 | ₩158,226 | ₩163,697 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,768 | ₩163,590 | ₩159,084 | ₩159,822 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩157,140 | ₩160,184 | ₩155,826 | ₩158,293 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩156,429 | ₩157,743 | ₩155,383 | ₩156,215 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩156,416 | ₩159,607 | ₩154,204 | ₩156,550 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,698 | ₩154,995 | ₩147,901 | ₩154,834 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,771 | ₩152,232 | ₩148,357 | ₩150,275 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩144,039 | ₩151,870 | ₩144,039 | ₩151,616 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,589 | ₩146,989 | ₩142,444 | ₩144,267 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,693 | ₩142,484 | ₩138,421 | ₩138,783 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩138,421 | ₩142,511 | ₩136,906 | ₩141,921 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,818 | ₩139,668 | ₩134,774 | ₩139,279 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩138,502 | ₩138,636 | ₩134,519 | ₩137,952 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩137,107 | ₩140,406 | ₩135,471 | ₩138,783 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,511 | ₩137,281 | ₩133,755 | ₩135,753 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩135,458 | ₩136,651 | ₩133,285 | ₩134,921 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩134,077 | ₩137,027 | ₩133,084 | ₩136,155 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩134,291 | ₩135,793 | ₩131,328 | ₩133,259 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩133,058 | ₩134,130 | ₩132,213 | ₩132,749 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,929 | ₩137,147 | ₩133,902 | ₩133,929 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩132,146 | ₩133,151 | ₩130,912 | ₩130,912 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩130,470 | ₩134,613 | ₩129,504 | ₩133,460 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,832 | ₩134,090 | ₩129,866 | ₩130,510 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,770 | ₩134,278 | ₩130,121 | ₩132,642 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,933 | ₩132,923 | ₩129,491 | ₩130,014 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩130,376 | ₩132,508 | ₩127,935 | ₩128,002 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,703 | ₩132,079 | ₩128,324 | ₩128,445 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩129,182 | ₩131,918 | ₩125,750 | ₩131,663 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,941 | ₩132,816 | ₩126,876 | ₩128,700 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩133,058 | ₩135,632 | ₩128,043 | ₩131,569 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩140,459 | ₩140,459 | ₩134,412 | ₩134,734 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩139,400 | ₩143,154 | ₩139,400 | ₩142,605 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,873 | ₩143,637 | ₩138,957 | ₩140,070 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,866 | ₩143,637 | ₩135,780 | ₩141,988 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩137,053 | ₩141,465 | ₩135,699 | ₩139,655 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,605 | ₩144,750 | ₩139,856 | ₩141,264 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩145,340 | ₩149,054 | ₩142,591 | ₩144,790 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩147,244 | ₩147,311 | ₩143,449 | ₩144,053 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,677 | ₩147,512 | ₩143,208 | ₩146,104 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩146,373 | ₩146,373 | ₩140,137 | ₩143,154 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩150,047 | ₩150,342 | ₩144,080 | ₩147,767 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,918 | ₩155,062 | ₩148,424 | ₩148,907 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩147,137 | ₩149,953 | ₩146,507 | ₩146,694 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,612 | ₩150,181 | ₩144,522 | ₩147,512 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩147,271 | ₩149,028 | ₩143,771 | ₩147,553 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩146,373 | ₩151,481 | ₩145,219 | ₩146,172 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩147,150 | ₩148,290 | ₩145,233 | ₩146,198 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩146,158 | ₩148,840 | ₩144,670 | ₩147,271 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,683 | ₩145,555 | ₩141,760 | ₩144,482 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩142,390 | ₩147,057 | ₩140,741 | ₩146,534 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,932 | ₩145,447 | ₩141,679 | ₩142,846 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,952 | ₩145,461 | ₩136,624 | ₩144,402 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,712 | ₩141,224 | ₩134,291 | ₩136,128 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,770 | ₩139,682 | ₩134,532 | ₩136,477 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,960 | ₩137,898 | ₩133,285 | ₩137,845 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩134,398 | ₩139,092 | ₩134,398 | ₩136,209 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩140,392 | ₩140,848 | ₩133,929 | ₩134,036 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩141,505 | ₩141,934 | ₩138,287 | ₩139,842 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,963 | ₩143,168 | ₩137,938 | ₩141,679 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩141,143 | ₩143,087 | ₩139,252 | ₩140,513 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩146,306 | ₩147,968 | ₩139,950 | ₩141,586 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,607 | ₩145,716 | ₩139,252 | ₩145,568 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,758 | ₩144,710 | ₩139,480 | ₩139,480 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩145,447 | ₩145,890 | ₩142,377 | ₩144,750 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,622 | ₩147,271 | ₩142,538 | ₩146,292 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩145,407 | ₩146,909 | ₩143,972 | ₩144,938 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩144,053 | ₩145,582 | ₩142,001 | ₩145,340 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,704 | ₩144,267 | ₩138,019 | ₩143,436 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩144,294 | ₩145,809 | ₩142,122 | ₩145,059 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,578 | ₩142,591 | ₩135,485 | ₩141,465 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩139,172 | ₩140,325 | ₩133,205 | ₩136,383 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,676 | ₩141,103 | ₩131,542 | ₩140,365 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩128,043 | ₩135,552 | ₩128,043 | ₩133,259 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩127,077 | ₩130,698 | ₩125,012 | ₩128,860 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩129,450 | ₩130,724 | ₩127,453 | ₩127,734 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩129,035 | ₩129,598 | ₩127,305 | ₩129,115 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,981 | ₩129,893 | ₩128,043 | ₩129,504 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,533 | ₩129,410 | ₩126,460 | ₩128,659 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩127,399 | ₩128,083 | ₩125,723 | ₩127,654 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,504 | ₩130,161 | ₩125,629 | ₩126,836 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩130,014 | ₩132,360 | ₩129,062 | ₩129,866 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,680 | ₩130,698 | ₩127,091 | ₩130,014 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,761 | ₩128,740 | ₩123,886 | ₩127,345 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,529 | ₩128,217 | ₩124,462 | ₩127,667 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,641 | ₩124,838 | ₩119,461 | ₩124,556 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,534 | ₩123,095 | ₩118,442 | ₩121,767 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩121,271 | ₩123,510 | ₩120,949 | ₩122,411 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩117,128 | ₩120,346 | ₩116,511 | ₩119,447 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,480 | ₩116,967 | ₩112,689 | ₩116,417 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,816 | ₩114,982 | ₩112,797 | ₩113,172 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩114,298 | ₩115,264 | ₩113,333 | ₩113,735 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,838 | ₩118,764 | ₩114,660 | ₩114,996 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,826 | ₩123,591 | ₩117,329 | ₩117,811 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,794 | ₩123,095 | ₩120,989 | ₩122,907 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,863 | ₩122,451 | ₩117,865 | ₩120,882 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,459 | ₩123,081 | ₩119,488 | ₩119,756 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩122,250 | ₩122,961 | ₩121,646 | ₩122,371 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩123,282 | ₩124,972 | ₩122,505 | ₩122,572 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩120,064 | ₩124,181 | ₩119,474 | ₩123,577 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩121,271 | ₩121,687 | ₩118,764 | ₩119,702 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,570 | ₩123,537 | ₩117,396 | ₩121,713 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩117,248 | ₩119,608 | ₩115,974 | ₩116,645 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,639 | ₩122,639 | ₩117,275 | ₩117,758 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩121,164 | ₩123,135 | ₩119,528 | ₩121,915 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,956 | ₩127,399 | ₩122,236 | ₩123,470 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,533 | ₩128,860 | ₩126,393 | ₩127,453 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩131,113 | ₩131,730 | ₩127,815 | ₩127,975 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩130,108 | ₩131,408 | ₩129,008 | ₩131,046 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩133,044 | ₩134,224 | ₩130,537 | ₩130,698 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,816 | ₩134,640 | ₩130,738 | ₩132,803 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,921 | ₩136,892 | ₩131,609 | ₩132,119 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩131,247 | ₩135,900 | ₩130,872 | ₩134,586 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,637 | ₩132,347 | ₩123,148 | ₩130,027 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,966 | ₩125,803 | ₩122,022 | ₩122,692 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,913 | ₩125,776 | ₩122,692 | ₩123,859 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩123,242 | ₩125,079 | ₩121,982 | ₩124,650 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,798 | ₩127,761 | ₩124,154 | ₩124,154 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,728 | ₩128,257 | ₩124,436 | ₩126,286 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,544 | ₩129,906 | ₩126,876 | ₩127,587 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,711 | ₩132,012 | ₩130,215 | ₩130,443 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,784 | ₩132,132 | ₩129,906 | ₩130,389 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩137,120 | ₩137,120 | ₩131,019 | ₩131,314 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,576 | ₩140,996 | ₩136,624 | ₩137,818 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,789 | ₩137,456 | ₩132,789 | ₩136,825 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,969 | ₩134,921 | ₩132,628 | ₩132,803 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩132,347 | ₩134,465 | ₩131,757 | ₩133,661 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩132,333 | ₩133,406 | ₩131,690 | ₩132,092 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩136,329 | ₩137,375 | ₩132,763 | ₩132,803 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩134,331 | ₩136,195 | ₩132,548 | ₩136,007 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩132,333 | ₩135,739 | ₩132,186 | ₩135,149 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩134,305 | ₩135,498 | ₩131,743 | ₩132,454 | -1.38% | 49.9만 |
|---|