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 | ₩140,761 | ₩141,751 | ₩139,156 | ₩141,323 | +0.40% | 36.9만 |
| 2026.10.08 | ₩139,022 | ₩141,765 | ₩137,122 | ₩140,226 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,470 | ₩140,320 | ₩134,915 | ₩138,447 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,547 | ₩140,092 | ₩132,547 | ₩137,872 | +4.02% | 56.8만 |
| 2026.10.05 | ₩136,146 | ₩136,146 | ₩132,026 | ₩133,216 | -2.15% | 87.6만 |
| 2026.10.02 | ₩138,005 | ₩140,908 | ₩136,574 | ₩137,122 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,614 | ₩137,724 | ₩134,193 | ₩136,868 | +0.19% | 46.7만 |
| 2026.09.30 | ₩141,056 | ₩141,056 | ₩136,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,002 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,955 | ₩141,243 | ₩137,979 | ₩139,464 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,601 | ₩137,938 | ₩135,062 | ₩137,791 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,638 | ₩137,470 | ₩134,206 | ₩136,199 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,306 | ₩137,845 | ₩132,748 | ₩135,062 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,286 | ₩136,373 | ₩132,975 | ₩135,972 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩135,156 | ₩137,912 | ₩132,828 | ₩134,206 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,808 | ₩132,855 | ₩129,564 | ₩132,507 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,236 | ₩132,440 | ₩128,561 | ₩129,564 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩133,069 | ₩133,885 | ₩130,313 | ₩131,959 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,286 | ₩133,216 | ₩130,153 | ₩131,357 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,564 | ₩133,176 | ₩128,293 | ₩130,327 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩130,126 | ₩130,848 | ₩128,119 | ₩129,149 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,266 | ₩134,086 | ₩129,403 | ₩129,457 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,447 | ₩135,530 | ₩131,089 | ₩131,410 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,775 | ₩134,594 | ₩131,678 | ₩133,256 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,340 | ₩136,360 | ₩133,109 | ₩133,791 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,641 | ₩134,915 | ₩132,213 | ₩134,607 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,300 | ₩134,982 | ₩131,544 | ₩132,975 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,387 | ₩135,397 | ₩131,477 | ₩134,313 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,524 | ₩138,621 | ₩130,982 | ₩131,263 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,357 | ₩144,387 | ₩137,256 | ₩138,273 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,795 | ₩147,892 | ₩143,678 | ₩145,631 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,457 | ₩148,306 | ₩144,855 | ₩145,203 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,678 | ₩148,494 | ₩145,069 | ₩146,969 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,443 | ₩150,019 | ₩145,644 | ₩147,490 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,718 | ₩149,055 | ₩144,320 | ₩148,654 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,487 | ₩147,624 | ₩144,306 | ₩146,647 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,443 | ₩147,985 | ₩145,443 | ₩146,152 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,480 | ₩148,400 | ₩144,480 | ₩146,099 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,895 | ₩144,119 | ₩139,290 | ₩143,383 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,781 | ₩140,775 | ₩138,032 | ₩140,373 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,266 | ₩141,069 | ₩139,143 | ₩139,718 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,872 | ₩142,848 | ₩138,447 | ₩139,892 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,711 | ₩141,591 | ₩137,711 | ₩141,189 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,497 | ₩139,129 | ₩135,477 | ₩137,296 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩141,109 | ₩141,631 | ₩136,828 | ₩137,457 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,310 | ₩145,698 | ₩141,845 | ₩142,688 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,303 | ₩147,678 | ₩143,785 | ₩146,795 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩147,156 | ₩154,326 | ₩140,199 | ₩149,550 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩144,173 | ₩148,346 | ₩144,173 | ₩145,296 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,982 | ₩153,096 | ₩144,574 | ₩145,109 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,708 | ₩150,500 | ₩147,383 | ₩149,149 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩153,162 | ₩154,514 | ₩148,507 | ₩149,377 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩151,169 | ₩154,875 | ₩151,169 | ₩154,714 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,279 | ₩154,326 | ₩150,995 | ₩153,363 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,564 | ₩152,601 | ₩149,109 | ₩151,330 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,520 | ₩149,791 | ₩144,387 | ₩147,851 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,888 | ₩144,694 | ₩141,872 | ₩144,480 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩145,042 | ₩146,193 | ₩141,082 | ₩144,480 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,902 | ₩148,226 | ₩143,276 | ₩144,654 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,473 | ₩151,209 | ₩142,955 | ₩147,102 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,253 | ₩149,711 | ₩145,952 | ₩149,617 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,952 | ₩150,781 | ₩145,952 | ₩148,882 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,219 | ₩148,213 | ₩145,631 | ₩145,952 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩144,052 | ₩145,163 | ₩140,146 | ₩144,908 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,815 | ₩150,032 | ₩144,708 | ₩145,470 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,226 | ₩150,875 | ₩146,607 | ₩146,781 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,925 | ₩148,239 | ₩141,323 | ₩146,634 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩146,206 | ₩147,370 | ₩141,430 | ₩142,326 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,443 | ₩150,714 | ₩145,443 | ₩148,427 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,400 | ₩150,005 | ₩141,457 | ₩144,039 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,744 | ₩151,303 | ₩145,671 | ₩150,326 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,718 | ₩149,644 | ₩146,179 | ₩146,179 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩150,086 | ₩151,530 | ₩146,273 | ₩147,517 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩151,089 | ₩152,841 | ₩147,838 | ₩149,791 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩148,159 | ₩151,343 | ₩148,159 | ₩150,795 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,965 | ₩152,052 | ₩148,320 | ₩148,734 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩150,206 | ₩152,975 | ₩148,079 | ₩149,885 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,691 | ₩152,119 | ₩147,290 | ₩149,296 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,708 | ₩152,708 | ₩145,256 | ₩146,995 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,527 | ₩157,764 | ₩152,935 | ₩153,845 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,631 | ₩157,350 | ₩151,704 | ₩152,226 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,952 | ₩155,771 | ₩149,216 | ₩155,276 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩147,156 | ₩152,467 | ₩146,888 | ₩149,831 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,644 | ₩148,534 | ₩144,975 | ₩146,567 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,316 | ₩144,146 | ₩137,270 | ₩143,691 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩145,149 | ₩146,581 | ₩139,209 | ₩139,437 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,380 | ₩147,878 | ₩141,096 | ₩145,256 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩145,122 | ₩145,604 | ₩140,908 | ₩141,029 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,818 | ₩149,310 | ₩144,079 | ₩146,902 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,668 | ₩146,594 | ₩142,326 | ₩145,778 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,249 | ₩149,189 | ₩141,952 | ₩142,554 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,801 | ₩152,387 | ₩146,861 | ₩147,785 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,266 | ₩150,193 | ₩143,838 | ₩149,176 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩151,142 | ₩151,142 | ₩145,537 | ₩145,657 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,246 | ₩156,868 | ₩151,437 | ₩151,651 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩154,086 | ₩158,045 | ₩152,801 | ₩155,049 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,514 | ₩154,554 | ₩148,494 | ₩152,119 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,494 | ₩153,323 | ₩147,437 | ₩151,330 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,293 | ₩150,500 | ₩139,370 | ₩149,149 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩142,045 | ₩152,226 | ₩140,360 | ₩150,179 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,209 | ₩144,815 | ₩140,641 | ₩142,019 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,818 | ₩143,811 | ₩141,350 | ₩142,674 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,474 | ₩144,761 | ₩140,962 | ₩143,062 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,470 | ₩146,206 | ₩141,417 | ₩141,430 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,721 | ₩144,387 | ₩139,290 | ₩143,116 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,524 | ₩144,159 | ₩140,347 | ₩141,256 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩141,136 | ₩141,938 | ₩139,035 | ₩139,437 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,821 | ₩144,467 | ₩140,293 | ₩142,581 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,738 | ₩143,999 | ₩140,239 | ₩142,514 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,584 | ₩141,751 | ₩138,607 | ₩140,694 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,664 | ₩139,156 | ₩131,664 | ₩137,417 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,377 | ₩136,507 | ₩129,631 | ₩131,424 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,872 | ₩140,119 | ₩133,497 | ₩134,714 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩147,062 | ₩147,892 | ₩132,119 | ₩132,547 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,437 | ₩159,611 | ₩153,831 | ₩157,002 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,902 | ₩162,152 | ₩157,885 | ₩160,467 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,744 | ₩161,390 | ₩158,955 | ₩159,142 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,801 | ₩161,350 | ₩157,243 | ₩159,289 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩158,059 | ₩162,112 | ₩157,644 | ₩160,534 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩162,166 | ₩162,166 | ₩156,614 | ₩157,055 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,644 | ₩165,644 | ₩160,039 | ₩160,855 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,875 | ₩163,477 | ₩157,858 | ₩163,316 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,396 | ₩163,209 | ₩158,714 | ₩159,450 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,774 | ₩159,811 | ₩155,463 | ₩157,925 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩156,065 | ₩157,376 | ₩155,022 | ₩155,851 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩156,052 | ₩159,236 | ₩153,845 | ₩156,186 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,350 | ₩154,634 | ₩147,557 | ₩154,473 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,420 | ₩151,878 | ₩148,012 | ₩149,925 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,704 | ₩151,517 | ₩143,704 | ₩151,263 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,253 | ₩146,647 | ₩142,112 | ₩143,932 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,363 | ₩142,153 | ₩138,099 | ₩138,460 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩138,099 | ₩142,179 | ₩136,587 | ₩141,591 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,497 | ₩139,343 | ₩134,460 | ₩138,955 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩138,179 | ₩138,313 | ₩134,206 | ₩137,631 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,788 | ₩140,079 | ₩135,156 | ₩138,460 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,196 | ₩136,962 | ₩133,444 | ₩135,437 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩135,143 | ₩136,333 | ₩132,975 | ₩134,607 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,765 | ₩136,708 | ₩132,775 | ₩135,838 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,979 | ₩135,477 | ₩131,022 | ₩132,949 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,748 | ₩133,818 | ₩131,905 | ₩132,440 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,617 | ₩136,828 | ₩133,591 | ₩133,617 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,838 | ₩132,842 | ₩130,607 | ₩130,607 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩130,166 | ₩134,300 | ₩129,203 | ₩133,149 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,527 | ₩133,778 | ₩129,564 | ₩130,206 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,464 | ₩133,965 | ₩129,818 | ₩132,333 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,631 | ₩132,614 | ₩129,189 | ₩129,711 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩130,072 | ₩132,199 | ₩127,638 | ₩127,704 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,397 | ₩131,771 | ₩128,026 | ₩128,146 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,882 | ₩131,611 | ₩125,457 | ₩131,357 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,641 | ₩132,507 | ₩126,581 | ₩128,400 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,748 | ₩135,316 | ₩127,745 | ₩131,263 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩140,132 | ₩140,132 | ₩134,099 | ₩134,420 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩139,076 | ₩142,821 | ₩139,076 | ₩142,273 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,540 | ₩143,303 | ₩138,634 | ₩139,744 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,547 | ₩143,303 | ₩135,464 | ₩141,658 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,734 | ₩141,136 | ₩135,383 | ₩139,330 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,273 | ₩144,413 | ₩139,530 | ₩140,935 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩145,002 | ₩148,708 | ₩142,260 | ₩144,453 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,902 | ₩146,969 | ₩143,116 | ₩143,718 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,343 | ₩147,169 | ₩142,875 | ₩145,765 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩146,032 | ₩146,032 | ₩139,811 | ₩142,821 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,698 | ₩149,992 | ₩143,744 | ₩147,423 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,567 | ₩154,701 | ₩148,079 | ₩148,560 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,795 | ₩149,604 | ₩146,166 | ₩146,353 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,266 | ₩149,831 | ₩144,186 | ₩147,169 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,928 | ₩148,681 | ₩143,437 | ₩147,209 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩146,032 | ₩151,129 | ₩144,882 | ₩145,831 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,808 | ₩147,945 | ₩144,895 | ₩145,858 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,818 | ₩148,494 | ₩144,333 | ₩146,928 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,346 | ₩145,216 | ₩141,430 | ₩144,146 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩142,059 | ₩146,714 | ₩140,413 | ₩146,193 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,597 | ₩145,109 | ₩141,350 | ₩142,514 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,631 | ₩145,122 | ₩136,306 | ₩144,066 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,397 | ₩140,895 | ₩133,979 | ₩135,811 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,447 | ₩139,357 | ₩134,219 | ₩136,159 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,641 | ₩137,577 | ₩132,975 | ₩137,524 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩134,086 | ₩138,768 | ₩134,086 | ₩135,892 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩140,066 | ₩140,520 | ₩133,617 | ₩133,724 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩141,176 | ₩141,604 | ₩137,965 | ₩139,517 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,637 | ₩142,835 | ₩137,617 | ₩141,350 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,815 | ₩142,755 | ₩138,928 | ₩140,186 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,965 | ₩147,624 | ₩139,624 | ₩141,256 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,280 | ₩145,377 | ₩138,928 | ₩145,229 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,423 | ₩144,373 | ₩139,156 | ₩139,156 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩145,109 | ₩145,550 | ₩142,045 | ₩144,413 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,283 | ₩146,928 | ₩142,206 | ₩145,952 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩145,069 | ₩146,567 | ₩143,637 | ₩144,601 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,718 | ₩145,243 | ₩141,671 | ₩145,002 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,370 | ₩143,932 | ₩137,698 | ₩143,102 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,959 | ₩145,470 | ₩141,791 | ₩144,721 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,263 | ₩142,260 | ₩135,169 | ₩141,136 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,848 | ₩139,999 | ₩132,895 | ₩136,066 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,370 | ₩140,775 | ₩131,236 | ₩140,039 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,745 | ₩135,236 | ₩127,745 | ₩132,949 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,781 | ₩130,393 | ₩124,721 | ₩128,561 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩129,149 | ₩130,420 | ₩127,156 | ₩127,437 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,735 | ₩129,296 | ₩127,009 | ₩128,815 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,681 | ₩129,591 | ₩127,745 | ₩129,203 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,236 | ₩129,109 | ₩126,166 | ₩128,360 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩127,102 | ₩127,785 | ₩125,430 | ₩127,357 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,203 | ₩129,858 | ₩125,337 | ₩126,541 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,711 | ₩132,052 | ₩128,761 | ₩129,564 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,383 | ₩130,393 | ₩126,795 | ₩129,711 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,464 | ₩128,440 | ₩123,597 | ₩127,049 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,240 | ₩127,919 | ₩124,173 | ₩127,370 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,360 | ₩124,547 | ₩119,183 | ₩124,266 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,253 | ₩122,808 | ₩118,166 | ₩121,484 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩120,989 | ₩123,223 | ₩120,668 | ₩122,126 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,855 | ₩120,066 | ₩116,240 | ₩119,169 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,216 | ₩116,695 | ₩112,427 | ₩116,146 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,551 | ₩114,715 | ₩112,534 | ₩112,909 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩114,032 | ₩114,996 | ₩113,069 | ₩113,470 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,564 | ₩118,487 | ₩114,394 | ₩114,728 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,541 | ₩123,303 | ₩117,056 | ₩117,537 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,511 | ₩122,808 | ₩120,708 | ₩122,621 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,584 | ₩122,166 | ₩117,591 | ₩120,601 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,176 | ₩122,795 | ₩119,210 | ₩119,477 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,965 | ₩122,674 | ₩121,363 | ₩122,086 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩122,995 | ₩124,681 | ₩122,220 | ₩122,286 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,785 | ₩123,892 | ₩119,196 | ₩123,290 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩120,989 | ₩121,404 | ₩118,487 | ₩119,424 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,297 | ₩123,250 | ₩117,123 | ₩121,430 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,975 | ₩119,330 | ₩115,705 | ₩116,373 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,353 | ₩122,353 | ₩117,002 | ₩117,484 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,882 | ₩122,848 | ₩119,250 | ₩121,631 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,661 | ₩127,102 | ₩121,952 | ₩123,183 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,236 | ₩128,561 | ₩126,099 | ₩127,156 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,808 | ₩131,424 | ₩127,517 | ₩127,678 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,805 | ₩131,102 | ₩128,708 | ₩130,741 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,735 | ₩133,912 | ₩130,233 | ₩130,393 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,507 | ₩134,326 | ₩130,434 | ₩132,494 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,607 | ₩136,574 | ₩131,303 | ₩131,811 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,942 | ₩135,584 | ₩130,567 | ₩134,273 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,347 | ₩132,039 | ₩122,862 | ₩129,725 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,678 | ₩125,511 | ₩121,738 | ₩122,407 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,624 | ₩125,484 | ₩122,407 | ₩123,571 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,955 | ₩124,788 | ₩121,698 | ₩124,360 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,507 | ₩127,464 | ₩123,865 | ₩123,865 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,434 | ₩127,959 | ₩124,146 | ₩125,992 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,243 | ₩129,604 | ₩126,581 | ₩127,290 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,407 | ₩131,704 | ₩129,912 | ₩130,139 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,477 | ₩131,825 | ₩129,604 | ₩130,086 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,801 | ₩136,801 | ₩130,714 | ₩131,009 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,256 | ₩140,668 | ₩136,306 | ₩137,497 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,480 | ₩137,136 | ₩132,480 | ₩136,507 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,658 | ₩134,607 | ₩132,320 | ₩132,494 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩132,039 | ₩134,153 | ₩131,450 | ₩133,350 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩132,026 | ₩133,096 | ₩131,383 | ₩131,785 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩136,012 | ₩137,056 | ₩132,454 | ₩132,494 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩134,019 | ₩135,878 | ₩132,240 | ₩135,691 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩132,026 | ₩135,423 | ₩131,878 | ₩134,835 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩133,992 | ₩135,183 | ₩131,437 | ₩132,146 | -1.38% | 49.9만 |
|---|