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 | ₩140,446 | ₩141,433 | ₩138,844 | ₩141,006 | +0.40% | 36.9만 |
| 2026.10.08 | ₩138,710 | ₩141,447 | ₩136,815 | ₩139,912 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,162 | ₩140,005 | ₩134,613 | ₩138,136 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,250 | ₩139,778 | ₩132,250 | ₩137,562 | +4.02% | 56.8만 |
| 2026.10.05 | ₩135,841 | ₩135,841 | ₩131,729 | ₩132,917 | -2.15% | 87.6만 |
| 2026.10.02 | ₩137,696 | ₩140,592 | ₩136,268 | ₩136,815 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,308 | ₩137,416 | ₩133,892 | ₩136,561 | +0.19% | 46.7만 |
| 2026.09.30 | ₩140,739 | ₩140,739 | ₩136,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,695 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,644 | ₩140,926 | ₩137,669 | ₩139,151 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,294 | ₩137,629 | ₩134,759 | ₩137,482 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,333 | ₩137,162 | ₩133,905 | ₩135,894 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,001 | ₩137,536 | ₩132,450 | ₩134,759 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩133,985 | ₩136,067 | ₩132,677 | ₩135,667 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩134,853 | ₩137,602 | ₩132,530 | ₩133,905 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,515 | ₩132,557 | ₩129,273 | ₩132,210 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩130,942 | ₩132,143 | ₩128,272 | ₩129,273 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩132,771 | ₩133,585 | ₩130,021 | ₩131,663 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩129,994 | ₩132,917 | ₩129,861 | ₩131,062 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,273 | ₩132,877 | ₩128,005 | ₩130,034 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩129,834 | ₩130,555 | ₩127,832 | ₩128,860 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩131,970 | ₩133,785 | ₩129,113 | ₩129,167 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,145 | ₩135,227 | ₩130,795 | ₩131,115 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,477 | ₩134,292 | ₩131,382 | ₩132,957 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,039 | ₩136,054 | ₩132,811 | ₩133,491 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,343 | ₩134,613 | ₩131,916 | ₩134,306 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩133,999 | ₩134,679 | ₩131,249 | ₩132,677 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,090 | ₩135,093 | ₩131,182 | ₩134,012 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,215 | ₩138,310 | ₩130,688 | ₩130,969 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,035 | ₩144,063 | ₩136,948 | ₩137,963 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,465 | ₩147,560 | ₩143,355 | ₩145,304 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,131 | ₩147,974 | ₩144,530 | ₩144,877 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,346 | ₩148,161 | ₩144,744 | ₩146,639 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,108 | ₩149,682 | ₩145,318 | ₩147,159 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,386 | ₩148,721 | ₩143,996 | ₩148,321 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,158 | ₩147,293 | ₩143,983 | ₩146,319 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,117 | ₩147,653 | ₩145,117 | ₩145,825 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,156 | ₩148,067 | ₩144,156 | ₩145,771 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,579 | ₩143,796 | ₩138,977 | ₩143,062 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,470 | ₩140,459 | ₩137,723 | ₩140,058 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩139,952 | ₩140,753 | ₩138,830 | ₩139,404 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,553 | ₩142,528 | ₩138,136 | ₩139,578 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,402 | ₩141,273 | ₩137,402 | ₩140,873 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,189 | ₩138,817 | ₩135,173 | ₩136,988 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩140,793 | ₩141,313 | ₩136,521 | ₩137,149 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩144,984 | ₩145,371 | ₩141,527 | ₩142,368 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩146,973 | ₩147,346 | ₩143,462 | ₩146,465 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩146,826 | ₩153,980 | ₩139,885 | ₩149,215 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩143,849 | ₩148,014 | ₩143,849 | ₩144,970 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,643 | ₩152,752 | ₩144,250 | ₩144,784 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,374 | ₩150,163 | ₩147,053 | ₩148,815 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩152,819 | ₩154,167 | ₩148,174 | ₩149,042 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩150,830 | ₩154,527 | ₩150,830 | ₩154,367 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩151,938 | ₩153,980 | ₩150,657 | ₩153,019 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,228 | ₩152,258 | ₩148,775 | ₩150,990 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,196 | ₩149,455 | ₩144,063 | ₩147,520 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,568 | ₩144,370 | ₩141,553 | ₩144,156 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩144,717 | ₩145,865 | ₩140,766 | ₩144,156 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,572 | ₩147,894 | ₩142,955 | ₩144,330 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,136 | ₩150,870 | ₩142,635 | ₩146,772 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩147,920 | ₩149,375 | ₩145,624 | ₩149,282 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,624 | ₩150,443 | ₩145,624 | ₩148,548 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩145,891 | ₩147,880 | ₩145,304 | ₩145,624 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩143,729 | ₩144,837 | ₩139,832 | ₩144,583 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,481 | ₩149,696 | ₩144,383 | ₩145,144 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩147,894 | ₩150,536 | ₩146,279 | ₩146,452 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,607 | ₩147,907 | ₩141,006 | ₩146,305 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩145,878 | ₩147,039 | ₩141,113 | ₩142,007 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,117 | ₩150,376 | ₩145,117 | ₩148,094 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,067 | ₩149,669 | ₩141,140 | ₩143,716 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,413 | ₩150,964 | ₩145,344 | ₩149,989 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,386 | ₩149,308 | ₩145,851 | ₩145,851 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩149,749 | ₩151,191 | ₩145,945 | ₩147,186 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩150,750 | ₩152,499 | ₩147,507 | ₩149,455 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩147,827 | ₩151,004 | ₩147,827 | ₩150,456 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,629 | ₩151,711 | ₩147,987 | ₩148,401 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩149,869 | ₩152,632 | ₩147,747 | ₩149,549 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,360 | ₩151,778 | ₩146,959 | ₩148,961 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,365 | ₩152,365 | ₩144,930 | ₩146,666 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,180 | ₩157,411 | ₩152,592 | ₩153,500 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,286 | ₩156,997 | ₩151,364 | ₩151,885 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,615 | ₩155,422 | ₩148,881 | ₩154,928 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩146,826 | ₩152,125 | ₩146,559 | ₩149,495 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,318 | ₩148,201 | ₩144,650 | ₩146,238 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,004 | ₩143,823 | ₩136,962 | ₩143,369 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩144,824 | ₩146,252 | ₩138,897 | ₩139,124 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,061 | ₩147,547 | ₩140,779 | ₩144,930 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩144,797 | ₩145,277 | ₩140,592 | ₩140,713 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,491 | ₩148,975 | ₩143,756 | ₩146,572 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,343 | ₩146,265 | ₩142,007 | ₩145,451 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩146,919 | ₩148,855 | ₩141,634 | ₩142,234 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,468 | ₩152,045 | ₩146,532 | ₩147,453 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩143,943 | ₩149,856 | ₩143,516 | ₩148,841 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩150,803 | ₩150,803 | ₩145,211 | ₩145,331 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩153,900 | ₩156,516 | ₩151,097 | ₩151,311 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩153,740 | ₩157,691 | ₩152,459 | ₩154,701 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,176 | ₩154,207 | ₩148,161 | ₩151,778 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,161 | ₩152,979 | ₩147,106 | ₩150,990 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩143,969 | ₩150,163 | ₩139,057 | ₩148,815 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩141,727 | ₩151,885 | ₩140,045 | ₩149,842 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩142,888 | ₩144,490 | ₩140,325 | ₩141,700 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,500 | ₩143,489 | ₩141,033 | ₩142,354 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,154 | ₩144,437 | ₩140,646 | ₩142,741 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,144 | ₩145,878 | ₩141,100 | ₩141,113 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,406 | ₩144,063 | ₩138,977 | ₩142,795 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,206 | ₩143,836 | ₩140,032 | ₩140,939 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩140,819 | ₩141,620 | ₩138,724 | ₩139,124 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,501 | ₩144,143 | ₩139,978 | ₩142,261 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,420 | ₩143,676 | ₩139,925 | ₩142,194 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,271 | ₩141,433 | ₩138,297 | ₩140,379 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,369 | ₩138,844 | ₩131,369 | ₩137,109 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,078 | ₩136,201 | ₩129,340 | ₩131,129 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,571 | ₩139,805 | ₩133,198 | ₩134,412 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩146,732 | ₩147,560 | ₩131,823 | ₩132,250 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,079 | ₩159,253 | ₩153,486 | ₩156,650 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,545 | ₩161,789 | ₩157,531 | ₩160,107 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,386 | ₩161,028 | ₩158,599 | ₩158,785 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,441 | ₩160,988 | ₩156,890 | ₩158,932 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩157,704 | ₩161,749 | ₩157,290 | ₩160,174 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩161,802 | ₩161,802 | ₩156,263 | ₩156,703 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,272 | ₩165,272 | ₩159,680 | ₩160,494 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,518 | ₩163,110 | ₩157,504 | ₩162,950 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,039 | ₩162,843 | ₩158,358 | ₩159,092 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,423 | ₩159,453 | ₩155,115 | ₩157,571 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩155,715 | ₩157,024 | ₩154,674 | ₩155,502 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩155,702 | ₩158,879 | ₩153,500 | ₩155,836 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,015 | ₩154,287 | ₩147,226 | ₩154,127 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,083 | ₩151,538 | ₩147,680 | ₩149,589 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,382 | ₩151,177 | ₩143,382 | ₩150,924 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩143,929 | ₩146,319 | ₩141,794 | ₩143,609 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,046 | ₩141,834 | ₩137,789 | ₩138,150 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩137,789 | ₩141,860 | ₩136,281 | ₩141,273 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,189 | ₩139,031 | ₩134,159 | ₩138,644 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩137,869 | ₩138,003 | ₩133,905 | ₩137,322 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,481 | ₩139,765 | ₩134,853 | ₩138,150 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩134,893 | ₩136,655 | ₩133,144 | ₩135,133 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩134,839 | ₩136,027 | ₩132,677 | ₩134,306 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,465 | ₩136,401 | ₩132,477 | ₩135,534 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,678 | ₩135,173 | ₩130,728 | ₩132,650 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,450 | ₩133,518 | ₩131,609 | ₩132,143 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,318 | ₩136,521 | ₩133,291 | ₩133,318 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,543 | ₩132,544 | ₩130,315 | ₩130,315 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩129,874 | ₩133,999 | ₩128,913 | ₩132,851 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,234 | ₩133,478 | ₩129,273 | ₩129,914 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,169 | ₩133,665 | ₩129,527 | ₩132,036 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,340 | ₩132,317 | ₩128,900 | ₩129,420 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩129,781 | ₩131,903 | ₩127,351 | ₩127,418 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,102 | ₩131,476 | ₩127,738 | ₩127,859 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,593 | ₩131,316 | ₩125,176 | ₩131,062 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,352 | ₩132,210 | ₩126,297 | ₩128,112 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,450 | ₩135,013 | ₩127,458 | ₩130,969 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩139,818 | ₩139,818 | ₩133,798 | ₩134,119 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩138,764 | ₩142,501 | ₩138,764 | ₩141,954 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,221 | ₩142,982 | ₩138,323 | ₩139,431 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,241 | ₩142,982 | ₩135,160 | ₩141,340 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,428 | ₩140,819 | ₩135,080 | ₩139,017 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩141,954 | ₩144,089 | ₩139,218 | ₩140,619 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩144,677 | ₩148,374 | ₩141,941 | ₩144,130 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,572 | ₩146,639 | ₩142,795 | ₩143,395 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,022 | ₩146,839 | ₩142,555 | ₩145,438 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩145,705 | ₩145,705 | ₩139,498 | ₩142,501 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,362 | ₩149,656 | ₩143,422 | ₩147,093 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,229 | ₩154,354 | ₩147,747 | ₩148,227 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,465 | ₩149,268 | ₩145,838 | ₩146,025 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩147,934 | ₩149,495 | ₩143,863 | ₩146,839 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,599 | ₩148,347 | ₩143,115 | ₩146,879 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩145,705 | ₩150,790 | ₩144,557 | ₩145,504 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,479 | ₩147,613 | ₩144,570 | ₩145,531 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,491 | ₩148,161 | ₩144,009 | ₩146,599 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,023 | ₩144,890 | ₩141,113 | ₩143,823 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩141,740 | ₩146,385 | ₩140,099 | ₩145,865 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,275 | ₩144,784 | ₩141,033 | ₩142,194 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,322 | ₩144,797 | ₩136,001 | ₩143,742 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,093 | ₩140,579 | ₩133,678 | ₩135,507 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,136 | ₩139,044 | ₩133,918 | ₩135,854 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,334 | ₩137,269 | ₩132,677 | ₩137,215 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩133,785 | ₩138,457 | ₩133,785 | ₩135,587 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩139,751 | ₩140,205 | ₩133,318 | ₩133,425 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩140,859 | ₩141,286 | ₩137,656 | ₩139,204 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,324 | ₩142,514 | ₩137,309 | ₩141,033 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,499 | ₩142,434 | ₩138,617 | ₩139,872 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,638 | ₩147,293 | ₩139,311 | ₩140,939 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩139,965 | ₩145,051 | ₩138,617 | ₩144,904 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,102 | ₩144,049 | ₩138,844 | ₩138,844 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩144,784 | ₩145,224 | ₩141,727 | ₩144,089 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩144,957 | ₩146,599 | ₩141,887 | ₩145,624 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩144,744 | ₩146,238 | ₩143,315 | ₩144,276 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,395 | ₩144,917 | ₩141,353 | ₩144,677 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,048 | ₩143,609 | ₩137,389 | ₩142,781 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,636 | ₩145,144 | ₩141,473 | ₩144,397 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩134,960 | ₩141,941 | ₩134,866 | ₩140,819 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,537 | ₩139,685 | ₩132,597 | ₩135,760 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,075 | ₩140,459 | ₩130,942 | ₩139,725 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,458 | ₩134,933 | ₩127,458 | ₩132,650 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,497 | ₩130,101 | ₩124,442 | ₩128,272 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩128,860 | ₩130,128 | ₩126,871 | ₩127,151 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,446 | ₩129,006 | ₩126,724 | ₩128,526 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,392 | ₩129,300 | ₩127,458 | ₩128,913 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩126,951 | ₩128,820 | ₩125,883 | ₩128,072 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩126,817 | ₩127,498 | ₩125,149 | ₩127,071 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩128,913 | ₩129,567 | ₩125,056 | ₩126,257 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,420 | ₩131,756 | ₩128,473 | ₩129,273 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,098 | ₩130,101 | ₩126,510 | ₩129,420 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,178 | ₩128,152 | ₩123,320 | ₩126,764 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩123,961 | ₩127,632 | ₩123,894 | ₩127,084 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,090 | ₩124,268 | ₩118,916 | ₩123,988 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩119,983 | ₩122,533 | ₩117,901 | ₩121,211 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩120,718 | ₩122,947 | ₩120,397 | ₩121,852 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,593 | ₩119,797 | ₩115,979 | ₩118,902 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩112,962 | ₩116,433 | ₩112,175 | ₩115,886 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,296 | ₩114,457 | ₩112,282 | ₩112,655 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩113,777 | ₩114,738 | ₩112,816 | ₩113,216 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,300 | ₩118,221 | ₩114,137 | ₩114,471 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,266 | ₩123,027 | ₩116,793 | ₩117,274 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,238 | ₩122,533 | ₩120,437 | ₩122,346 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,316 | ₩121,892 | ₩117,327 | ₩120,330 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩120,904 | ₩122,519 | ₩118,942 | ₩119,209 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,692 | ₩122,399 | ₩121,091 | ₩121,812 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩122,720 | ₩124,401 | ₩121,946 | ₩122,012 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,516 | ₩123,614 | ₩118,929 | ₩123,013 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩120,718 | ₩121,131 | ₩118,221 | ₩119,156 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,034 | ₩122,973 | ₩116,860 | ₩121,158 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,713 | ₩119,062 | ₩115,445 | ₩116,113 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,079 | ₩122,079 | ₩116,740 | ₩117,220 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,611 | ₩122,573 | ₩118,982 | ₩121,358 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,377 | ₩126,817 | ₩121,679 | ₩122,907 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩126,951 | ₩128,272 | ₩125,816 | ₩126,871 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,515 | ₩131,129 | ₩127,231 | ₩127,391 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,514 | ₩130,808 | ₩128,419 | ₩130,448 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,437 | ₩133,611 | ₩129,941 | ₩130,101 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,210 | ₩134,025 | ₩130,141 | ₩132,197 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,306 | ₩136,268 | ₩131,009 | ₩131,516 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,648 | ₩135,280 | ₩130,275 | ₩133,972 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,068 | ₩131,743 | ₩122,586 | ₩129,434 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,400 | ₩125,229 | ₩121,465 | ₩122,132 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,347 | ₩125,202 | ₩122,132 | ₩123,294 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,680 | ₩124,508 | ₩121,425 | ₩124,081 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,228 | ₩127,178 | ₩123,587 | ₩123,587 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,150 | ₩127,672 | ₩123,868 | ₩125,710 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩128,953 | ₩129,313 | ₩126,297 | ₩127,004 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,114 | ₩131,409 | ₩129,620 | ₩129,847 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,182 | ₩131,529 | ₩129,313 | ₩129,794 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,495 | ₩136,495 | ₩130,421 | ₩130,715 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩136,948 | ₩140,352 | ₩136,001 | ₩137,189 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,183 | ₩136,828 | ₩132,183 | ₩136,201 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,358 | ₩134,306 | ₩132,023 | ₩132,197 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩131,743 | ₩133,852 | ₩131,155 | ₩133,051 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩131,729 | ₩132,797 | ₩131,089 | ₩131,489 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩135,707 | ₩136,748 | ₩132,157 | ₩132,197 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩133,718 | ₩135,574 | ₩131,943 | ₩135,387 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩131,729 | ₩135,120 | ₩131,583 | ₩134,532 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩133,692 | ₩134,880 | ₩131,142 | ₩131,850 | -1.38% | 49.9만 |
|---|