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 | ₩140,561 | ₩141,550 | ₩138,958 | ₩141,122 | +0.40% | 36.9만 |
| 2026.10.08 | ₩138,825 | ₩141,563 | ₩136,928 | ₩140,027 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,275 | ₩140,120 | ₩134,723 | ₩138,250 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,359 | ₩139,893 | ₩132,359 | ₩137,676 | +4.02% | 56.8만 |
| 2026.10.05 | ₩135,953 | ₩135,953 | ₩131,838 | ₩133,027 | -2.15% | 87.6만 |
| 2026.10.02 | ₩137,809 | ₩140,708 | ₩136,380 | ₩136,928 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,420 | ₩137,529 | ₩134,002 | ₩136,674 | +0.19% | 46.7만 |
| 2026.09.30 | ₩140,855 | ₩140,855 | ₩136,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,807 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,758 | ₩141,042 | ₩137,783 | ₩139,265 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,407 | ₩137,743 | ₩134,870 | ₩137,596 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,445 | ₩137,275 | ₩134,015 | ₩136,006 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,113 | ₩137,649 | ₩132,559 | ₩134,870 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,096 | ₩136,180 | ₩132,786 | ₩135,779 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩134,964 | ₩137,716 | ₩132,640 | ₩134,015 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,622 | ₩132,666 | ₩129,380 | ₩132,319 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,050 | ₩132,252 | ₩128,378 | ₩129,380 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩132,880 | ₩133,695 | ₩130,128 | ₩131,771 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,101 | ₩133,027 | ₩129,968 | ₩131,170 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,380 | ₩132,987 | ₩128,111 | ₩130,141 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩129,941 | ₩130,662 | ₩127,937 | ₩128,966 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,078 | ₩133,895 | ₩129,220 | ₩129,273 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,256 | ₩135,338 | ₩130,903 | ₩131,223 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,586 | ₩134,403 | ₩131,491 | ₩133,067 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,149 | ₩136,166 | ₩132,920 | ₩133,601 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,453 | ₩134,723 | ₩132,025 | ₩134,416 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,109 | ₩134,790 | ₩131,357 | ₩132,786 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,199 | ₩135,204 | ₩131,290 | ₩134,122 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,328 | ₩138,424 | ₩130,796 | ₩131,077 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,153 | ₩144,182 | ₩137,061 | ₩138,077 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,586 | ₩147,682 | ₩143,474 | ₩145,424 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,250 | ₩148,096 | ₩144,649 | ₩144,996 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,468 | ₩148,283 | ₩144,863 | ₩146,760 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,231 | ₩149,806 | ₩145,437 | ₩147,281 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,508 | ₩148,844 | ₩144,115 | ₩148,443 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,279 | ₩147,414 | ₩144,101 | ₩146,439 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,237 | ₩147,775 | ₩145,237 | ₩145,945 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,275 | ₩148,189 | ₩144,275 | ₩145,891 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,695 | ₩143,914 | ₩139,092 | ₩143,180 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,584 | ₩140,575 | ₩137,836 | ₩140,174 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,067 | ₩140,869 | ₩138,945 | ₩139,519 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,670 | ₩142,645 | ₩138,250 | ₩139,693 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,515 | ₩141,390 | ₩137,515 | ₩140,989 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,302 | ₩138,932 | ₩135,285 | ₩137,101 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩140,909 | ₩141,430 | ₩136,634 | ₩137,262 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,103 | ₩145,491 | ₩141,643 | ₩142,485 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,094 | ₩147,468 | ₩143,580 | ₩146,586 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩146,947 | ₩154,107 | ₩140,000 | ₩149,338 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩143,968 | ₩148,136 | ₩143,968 | ₩145,090 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,767 | ₩152,878 | ₩144,369 | ₩144,903 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,496 | ₩150,287 | ₩147,174 | ₩148,937 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩152,945 | ₩154,294 | ₩148,296 | ₩149,164 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩150,954 | ₩154,655 | ₩150,954 | ₩154,495 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,063 | ₩154,107 | ₩150,781 | ₩153,145 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,351 | ₩152,384 | ₩148,897 | ₩151,115 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,315 | ₩149,578 | ₩144,182 | ₩147,641 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,685 | ₩144,489 | ₩141,670 | ₩144,275 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩144,836 | ₩145,985 | ₩140,882 | ₩144,275 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,693 | ₩148,016 | ₩143,073 | ₩144,449 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,260 | ₩150,995 | ₩142,752 | ₩146,893 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,042 | ₩149,498 | ₩145,745 | ₩149,405 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,745 | ₩150,567 | ₩145,745 | ₩148,670 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,012 | ₩148,002 | ₩145,424 | ₩145,745 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩143,848 | ₩144,956 | ₩139,947 | ₩144,703 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,603 | ₩149,819 | ₩144,502 | ₩145,264 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,016 | ₩150,661 | ₩146,399 | ₩146,573 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,724 | ₩148,029 | ₩141,122 | ₩146,426 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩145,998 | ₩147,161 | ₩141,229 | ₩142,124 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,237 | ₩150,500 | ₩145,237 | ₩148,216 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,189 | ₩149,792 | ₩141,256 | ₩143,834 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,535 | ₩151,088 | ₩145,464 | ₩150,113 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,508 | ₩149,432 | ₩145,972 | ₩145,972 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩149,872 | ₩151,315 | ₩146,065 | ₩147,307 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩150,874 | ₩152,624 | ₩147,628 | ₩149,578 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩147,949 | ₩151,128 | ₩147,949 | ₩150,580 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,752 | ₩151,836 | ₩148,109 | ₩148,523 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩149,993 | ₩152,758 | ₩147,869 | ₩149,672 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,481 | ₩151,903 | ₩147,080 | ₩149,084 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,491 | ₩152,491 | ₩145,050 | ₩146,786 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,308 | ₩157,540 | ₩152,718 | ₩153,626 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,412 | ₩157,126 | ₩151,489 | ₩152,010 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,739 | ₩155,550 | ₩149,004 | ₩155,056 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩146,947 | ₩152,250 | ₩146,680 | ₩149,619 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,437 | ₩148,323 | ₩144,769 | ₩146,359 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,119 | ₩143,941 | ₩137,075 | ₩143,487 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩144,943 | ₩146,372 | ₩139,012 | ₩139,239 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,178 | ₩147,668 | ₩140,895 | ₩145,050 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩144,916 | ₩145,397 | ₩140,708 | ₩140,828 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,611 | ₩149,098 | ₩143,874 | ₩146,693 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,462 | ₩146,386 | ₩142,124 | ₩145,571 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,040 | ₩148,977 | ₩141,750 | ₩142,351 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,590 | ₩152,170 | ₩146,653 | ₩147,575 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,061 | ₩149,979 | ₩143,634 | ₩148,964 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩150,928 | ₩150,928 | ₩145,330 | ₩145,451 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,027 | ₩156,645 | ₩151,222 | ₩151,435 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩153,867 | ₩157,821 | ₩152,584 | ₩154,828 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,300 | ₩154,334 | ₩148,283 | ₩151,903 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,283 | ₩153,105 | ₩147,227 | ₩151,115 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,088 | ₩150,287 | ₩139,172 | ₩148,937 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩141,844 | ₩152,010 | ₩140,161 | ₩149,966 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,006 | ₩144,609 | ₩140,441 | ₩141,817 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,617 | ₩143,607 | ₩141,149 | ₩142,472 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,271 | ₩144,556 | ₩140,762 | ₩142,859 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,264 | ₩145,998 | ₩141,216 | ₩141,229 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,521 | ₩144,182 | ₩139,092 | ₩142,912 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,323 | ₩143,954 | ₩140,147 | ₩141,056 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩140,935 | ₩141,737 | ₩138,838 | ₩139,239 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,619 | ₩144,262 | ₩140,094 | ₩142,378 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,536 | ₩143,794 | ₩140,040 | ₩142,311 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,386 | ₩141,550 | ₩138,411 | ₩140,494 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,477 | ₩138,958 | ₩131,477 | ₩137,222 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,187 | ₩136,313 | ₩129,447 | ₩131,237 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,682 | ₩139,920 | ₩133,307 | ₩134,523 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩146,853 | ₩147,682 | ₩131,932 | ₩132,359 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,210 | ₩159,384 | ₩153,613 | ₩156,779 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,676 | ₩161,922 | ₩157,661 | ₩160,239 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,517 | ₩161,161 | ₩158,729 | ₩158,916 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,573 | ₩161,120 | ₩157,019 | ₩159,063 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩157,834 | ₩161,882 | ₩157,420 | ₩160,306 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩161,935 | ₩161,935 | ₩156,391 | ₩156,832 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,409 | ₩165,409 | ₩159,811 | ₩160,626 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,649 | ₩163,245 | ₩157,634 | ₩163,084 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,170 | ₩162,977 | ₩158,489 | ₩159,224 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,552 | ₩159,584 | ₩155,243 | ₩157,701 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩155,844 | ₩157,153 | ₩154,802 | ₩155,630 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩155,830 | ₩159,010 | ₩153,626 | ₩155,964 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,138 | ₩154,414 | ₩147,348 | ₩154,254 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,206 | ₩151,662 | ₩147,802 | ₩149,712 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,500 | ₩151,302 | ₩143,500 | ₩151,048 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,048 | ₩146,439 | ₩141,911 | ₩143,727 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,162 | ₩141,951 | ₩137,903 | ₩138,264 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩137,903 | ₩141,977 | ₩136,393 | ₩141,390 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,302 | ₩139,145 | ₩134,269 | ₩138,758 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩137,983 | ₩138,117 | ₩134,015 | ₩137,435 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,594 | ₩139,880 | ₩134,964 | ₩138,264 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,004 | ₩136,767 | ₩133,254 | ₩135,244 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩134,951 | ₩136,140 | ₩132,786 | ₩134,416 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,575 | ₩136,514 | ₩132,586 | ₩135,645 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,788 | ₩135,285 | ₩130,836 | ₩132,760 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,559 | ₩133,628 | ₩131,718 | ₩132,252 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,428 | ₩136,634 | ₩133,401 | ₩133,428 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,651 | ₩132,653 | ₩130,422 | ₩130,422 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩129,981 | ₩134,109 | ₩129,019 | ₩132,960 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,342 | ₩133,588 | ₩129,380 | ₩130,021 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,277 | ₩133,775 | ₩129,634 | ₩132,145 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,447 | ₩132,426 | ₩129,006 | ₩129,527 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩129,888 | ₩132,012 | ₩127,456 | ₩127,523 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,210 | ₩131,584 | ₩127,844 | ₩127,964 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,699 | ₩131,424 | ₩125,279 | ₩131,170 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,458 | ₩132,319 | ₩126,401 | ₩128,218 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,559 | ₩135,124 | ₩127,563 | ₩131,077 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩139,933 | ₩139,933 | ₩133,909 | ₩134,229 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩138,878 | ₩142,619 | ₩138,878 | ₩142,071 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,338 | ₩143,099 | ₩138,437 | ₩139,546 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,353 | ₩143,099 | ₩135,271 | ₩141,456 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,540 | ₩140,935 | ₩135,191 | ₩139,132 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,071 | ₩144,208 | ₩139,332 | ₩140,735 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩144,796 | ₩148,496 | ₩142,057 | ₩144,248 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,693 | ₩146,760 | ₩142,912 | ₩143,514 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,140 | ₩146,960 | ₩142,672 | ₩145,557 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩145,825 | ₩145,825 | ₩139,613 | ₩142,619 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,485 | ₩149,779 | ₩143,540 | ₩147,214 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,353 | ₩154,481 | ₩147,869 | ₩148,349 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,586 | ₩149,391 | ₩145,958 | ₩146,145 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,056 | ₩149,619 | ₩143,981 | ₩146,960 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,720 | ₩148,470 | ₩143,233 | ₩147,000 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩145,825 | ₩150,914 | ₩144,676 | ₩145,624 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,599 | ₩147,735 | ₩144,689 | ₩145,651 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,611 | ₩148,283 | ₩144,128 | ₩146,720 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,141 | ₩145,010 | ₩141,229 | ₩143,941 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩141,857 | ₩146,506 | ₩140,214 | ₩145,985 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,393 | ₩144,903 | ₩141,149 | ₩142,311 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,435 | ₩144,916 | ₩136,113 | ₩143,861 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,204 | ₩140,695 | ₩133,788 | ₩135,619 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,250 | ₩139,159 | ₩134,029 | ₩135,966 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,447 | ₩137,382 | ₩132,786 | ₩137,328 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩133,895 | ₩138,571 | ₩133,895 | ₩135,699 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩139,867 | ₩140,321 | ₩133,428 | ₩133,535 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩140,975 | ₩141,403 | ₩137,769 | ₩139,319 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,439 | ₩142,632 | ₩137,422 | ₩141,149 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,615 | ₩142,552 | ₩138,731 | ₩139,987 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,758 | ₩147,414 | ₩139,426 | ₩141,056 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,080 | ₩145,170 | ₩138,731 | ₩145,023 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,220 | ₩144,168 | ₩138,958 | ₩138,958 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩144,903 | ₩145,344 | ₩141,844 | ₩144,208 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,077 | ₩146,720 | ₩142,004 | ₩145,745 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩144,863 | ₩146,359 | ₩143,433 | ₩144,395 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,514 | ₩145,036 | ₩141,470 | ₩144,796 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,166 | ₩143,727 | ₩137,502 | ₩142,899 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,754 | ₩145,264 | ₩141,590 | ₩144,515 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,071 | ₩142,057 | ₩134,977 | ₩140,935 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,651 | ₩139,800 | ₩132,706 | ₩135,872 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,183 | ₩140,575 | ₩131,050 | ₩139,840 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,563 | ₩135,044 | ₩127,563 | ₩132,760 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,601 | ₩130,208 | ₩124,544 | ₩128,378 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩128,966 | ₩130,235 | ₩126,975 | ₩127,256 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,552 | ₩129,113 | ₩126,828 | ₩128,632 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,498 | ₩129,407 | ₩127,563 | ₩129,019 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,056 | ₩128,926 | ₩125,987 | ₩128,178 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩126,922 | ₩127,603 | ₩125,252 | ₩127,176 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,019 | ₩129,674 | ₩125,159 | ₩126,361 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,527 | ₩131,865 | ₩128,578 | ₩129,380 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,202 | ₩130,208 | ₩126,615 | ₩129,527 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,283 | ₩128,258 | ₩123,422 | ₩126,869 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,063 | ₩127,737 | ₩123,996 | ₩127,189 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,189 | ₩124,370 | ₩119,014 | ₩124,090 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,082 | ₩122,634 | ₩117,998 | ₩121,311 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩120,817 | ₩123,048 | ₩120,496 | ₩121,952 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,689 | ₩119,895 | ₩116,075 | ₩119,000 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,056 | ₩116,529 | ₩112,267 | ₩115,981 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,389 | ₩114,552 | ₩112,374 | ₩112,748 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩113,870 | ₩114,832 | ₩112,909 | ₩113,309 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,397 | ₩118,319 | ₩114,231 | ₩114,565 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,367 | ₩123,128 | ₩116,890 | ₩117,370 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,338 | ₩122,634 | ₩120,536 | ₩122,447 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,414 | ₩121,993 | ₩117,424 | ₩120,430 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,004 | ₩122,620 | ₩119,040 | ₩119,307 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,792 | ₩122,500 | ₩121,191 | ₩121,912 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩122,821 | ₩124,504 | ₩122,046 | ₩122,113 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,615 | ₩123,716 | ₩119,027 | ₩123,115 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩120,817 | ₩121,231 | ₩118,319 | ₩119,254 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,130 | ₩123,075 | ₩116,956 | ₩121,258 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,809 | ₩119,160 | ₩115,540 | ₩116,208 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,180 | ₩122,180 | ₩116,836 | ₩117,317 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,710 | ₩122,674 | ₩119,080 | ₩121,458 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,481 | ₩126,922 | ₩121,779 | ₩123,008 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,056 | ₩128,378 | ₩125,920 | ₩126,975 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,622 | ₩131,237 | ₩127,336 | ₩127,496 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,620 | ₩130,916 | ₩128,525 | ₩130,556 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,546 | ₩133,722 | ₩130,048 | ₩130,208 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,319 | ₩134,136 | ₩130,248 | ₩132,306 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,416 | ₩136,380 | ₩131,117 | ₩131,624 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,756 | ₩135,391 | ₩130,382 | ₩134,082 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,170 | ₩131,851 | ₩122,687 | ₩129,540 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,502 | ₩125,332 | ₩121,565 | ₩122,233 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,449 | ₩125,306 | ₩122,233 | ₩123,395 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,781 | ₩124,611 | ₩121,525 | ₩124,183 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,330 | ₩127,283 | ₩123,689 | ₩123,689 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,254 | ₩127,777 | ₩123,970 | ₩125,813 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,059 | ₩129,420 | ₩126,401 | ₩127,109 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,222 | ₩131,517 | ₩129,727 | ₩129,954 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,290 | ₩131,638 | ₩129,420 | ₩129,901 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,607 | ₩136,607 | ₩130,529 | ₩130,823 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,061 | ₩140,468 | ₩136,113 | ₩137,302 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,292 | ₩136,941 | ₩132,292 | ₩136,313 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,468 | ₩134,416 | ₩132,132 | ₩132,306 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩131,851 | ₩133,962 | ₩131,264 | ₩133,161 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩131,838 | ₩132,907 | ₩131,197 | ₩131,598 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩135,819 | ₩136,861 | ₩132,265 | ₩132,306 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩133,828 | ₩135,685 | ₩132,052 | ₩135,498 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩131,838 | ₩135,231 | ₩131,691 | ₩134,643 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩133,802 | ₩134,991 | ₩131,250 | ₩131,958 | -1.38% | 49.9만 |
|---|