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 | ₩140,776 | ₩141,766 | ₩139,170 | ₩141,338 | +0.40% | 36.9만 |
| 2026.10.08 | ₩139,037 | ₩141,779 | ₩137,137 | ₩140,241 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,485 | ₩140,334 | ₩134,929 | ₩138,461 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,561 | ₩140,107 | ₩132,561 | ₩137,886 | +4.02% | 56.8만 |
| 2026.10.05 | ₩136,160 | ₩136,160 | ₩132,039 | ₩133,230 | -2.15% | 87.6만 |
| 2026.10.02 | ₩138,020 | ₩140,923 | ₩136,588 | ₩137,137 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,628 | ₩137,739 | ₩134,207 | ₩136,883 | +0.19% | 46.7만 |
| 2026.09.30 | ₩141,070 | ₩141,070 | ₩136,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,016 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,970 | ₩141,258 | ₩137,993 | ₩139,478 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,615 | ₩137,953 | ₩135,076 | ₩137,806 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,652 | ₩137,485 | ₩134,220 | ₩136,214 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,321 | ₩137,859 | ₩132,762 | ₩135,076 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,300 | ₩136,388 | ₩132,989 | ₩135,986 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩135,170 | ₩137,926 | ₩132,842 | ₩134,220 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,822 | ₩132,869 | ₩129,578 | ₩132,521 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,250 | ₩132,454 | ₩128,574 | ₩129,578 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩133,083 | ₩133,899 | ₩130,327 | ₩131,972 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,300 | ₩133,230 | ₩130,166 | ₩131,370 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,578 | ₩133,190 | ₩128,307 | ₩130,340 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩130,139 | ₩130,862 | ₩128,133 | ₩129,163 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,280 | ₩134,100 | ₩129,417 | ₩129,471 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,461 | ₩135,545 | ₩131,103 | ₩131,424 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,789 | ₩134,608 | ₩131,691 | ₩133,270 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,354 | ₩136,374 | ₩133,123 | ₩133,805 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,655 | ₩134,929 | ₩132,227 | ₩134,622 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,314 | ₩134,996 | ₩131,558 | ₩132,989 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,401 | ₩135,411 | ₩131,491 | ₩134,327 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,538 | ₩138,635 | ₩130,996 | ₩131,277 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,372 | ₩144,402 | ₩137,271 | ₩138,287 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,810 | ₩147,907 | ₩143,693 | ₩145,646 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,472 | ₩148,322 | ₩144,870 | ₩145,218 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,693 | ₩148,509 | ₩145,084 | ₩146,984 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,459 | ₩150,034 | ₩145,659 | ₩147,506 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,733 | ₩149,071 | ₩144,335 | ₩148,670 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,502 | ₩147,639 | ₩144,321 | ₩146,663 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,459 | ₩148,001 | ₩145,459 | ₩146,168 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,495 | ₩148,415 | ₩144,495 | ₩146,114 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,910 | ₩144,134 | ₩139,304 | ₩143,398 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,796 | ₩140,789 | ₩138,047 | ₩140,388 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,281 | ₩141,084 | ₩139,157 | ₩139,732 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,886 | ₩142,863 | ₩138,461 | ₩139,906 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,725 | ₩141,605 | ₩137,725 | ₩141,204 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,511 | ₩139,144 | ₩135,491 | ₩137,311 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩141,124 | ₩141,646 | ₩136,842 | ₩137,471 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,325 | ₩145,713 | ₩141,860 | ₩142,703 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,318 | ₩147,693 | ₩143,800 | ₩146,810 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩147,171 | ₩154,342 | ₩140,214 | ₩149,566 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩144,188 | ₩148,362 | ₩144,188 | ₩145,311 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,998 | ₩153,112 | ₩144,589 | ₩145,124 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,723 | ₩150,516 | ₩147,399 | ₩149,165 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩153,178 | ₩154,530 | ₩148,523 | ₩149,392 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩151,185 | ₩154,891 | ₩151,185 | ₩154,730 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,295 | ₩154,342 | ₩151,011 | ₩153,379 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,579 | ₩152,617 | ₩149,125 | ₩151,346 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,535 | ₩149,807 | ₩144,402 | ₩147,867 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,903 | ₩144,709 | ₩141,886 | ₩144,495 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩145,057 | ₩146,208 | ₩141,097 | ₩144,495 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,917 | ₩148,242 | ₩143,291 | ₩144,669 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,489 | ₩151,225 | ₩142,970 | ₩147,118 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,268 | ₩149,727 | ₩145,967 | ₩149,633 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,967 | ₩150,797 | ₩145,967 | ₩148,897 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,235 | ₩148,228 | ₩145,646 | ₩145,967 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩144,067 | ₩145,178 | ₩140,161 | ₩144,923 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,830 | ₩150,048 | ₩144,723 | ₩145,485 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,242 | ₩150,891 | ₩146,623 | ₩146,797 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,940 | ₩148,255 | ₩141,338 | ₩146,649 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩146,221 | ₩147,385 | ₩141,445 | ₩142,341 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,459 | ₩150,730 | ₩145,459 | ₩148,442 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,415 | ₩150,021 | ₩141,472 | ₩144,054 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,760 | ₩151,319 | ₩145,686 | ₩150,342 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,733 | ₩149,660 | ₩146,195 | ₩146,195 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩150,101 | ₩151,546 | ₩146,288 | ₩147,532 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩151,105 | ₩152,857 | ₩147,854 | ₩149,807 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩148,175 | ₩151,359 | ₩148,175 | ₩150,810 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,981 | ₩152,068 | ₩148,335 | ₩148,750 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩150,222 | ₩152,991 | ₩148,094 | ₩149,901 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,706 | ₩152,135 | ₩147,305 | ₩149,312 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,724 | ₩152,724 | ₩145,271 | ₩147,011 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,543 | ₩157,781 | ₩152,951 | ₩153,861 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,647 | ₩157,366 | ₩151,720 | ₩152,242 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,967 | ₩155,787 | ₩149,232 | ₩155,292 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩147,171 | ₩152,483 | ₩146,904 | ₩149,847 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,659 | ₩148,549 | ₩144,990 | ₩146,583 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,331 | ₩144,161 | ₩137,284 | ₩143,706 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩145,164 | ₩146,596 | ₩139,224 | ₩139,451 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,395 | ₩147,894 | ₩141,110 | ₩145,271 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩145,138 | ₩145,619 | ₩140,923 | ₩141,044 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,833 | ₩149,325 | ₩144,094 | ₩146,917 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,683 | ₩146,609 | ₩142,341 | ₩145,793 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,265 | ₩149,205 | ₩141,967 | ₩142,569 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,817 | ₩152,402 | ₩146,877 | ₩147,800 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,281 | ₩150,208 | ₩143,853 | ₩149,191 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩151,158 | ₩151,158 | ₩145,552 | ₩145,673 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,262 | ₩156,885 | ₩151,453 | ₩151,667 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩154,102 | ₩158,062 | ₩152,817 | ₩155,065 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,529 | ₩154,570 | ₩148,509 | ₩152,135 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,509 | ₩153,339 | ₩147,452 | ₩151,346 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,308 | ₩150,516 | ₩139,385 | ₩149,165 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩142,060 | ₩152,242 | ₩140,375 | ₩150,195 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,224 | ₩144,830 | ₩140,656 | ₩142,034 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,833 | ₩143,826 | ₩141,365 | ₩142,689 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,488 | ₩144,776 | ₩140,977 | ₩143,077 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,485 | ₩146,221 | ₩141,432 | ₩141,445 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,736 | ₩144,402 | ₩139,304 | ₩143,131 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,539 | ₩144,174 | ₩140,361 | ₩141,271 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩141,151 | ₩141,953 | ₩139,050 | ₩139,451 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,836 | ₩144,482 | ₩140,308 | ₩142,596 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,753 | ₩144,014 | ₩140,254 | ₩142,529 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,599 | ₩141,766 | ₩138,622 | ₩140,709 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,678 | ₩139,170 | ₩131,678 | ₩137,431 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,391 | ₩136,521 | ₩129,644 | ₩131,437 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,886 | ₩140,134 | ₩133,511 | ₩134,729 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩147,078 | ₩147,907 | ₩132,133 | ₩132,561 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,453 | ₩159,627 | ₩153,847 | ₩157,018 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,918 | ₩162,169 | ₩157,901 | ₩160,483 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,761 | ₩161,407 | ₩158,972 | ₩159,159 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,818 | ₩161,367 | ₩157,259 | ₩159,306 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩158,075 | ₩162,129 | ₩157,660 | ₩160,550 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩162,183 | ₩162,183 | ₩156,630 | ₩157,072 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,661 | ₩165,661 | ₩160,055 | ₩160,871 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,891 | ₩163,494 | ₩157,875 | ₩163,333 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,413 | ₩163,226 | ₩158,731 | ₩159,467 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,791 | ₩159,828 | ₩155,480 | ₩157,941 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩156,082 | ₩157,393 | ₩155,038 | ₩155,868 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩156,068 | ₩159,253 | ₩153,861 | ₩156,202 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,365 | ₩154,650 | ₩147,573 | ₩154,490 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,436 | ₩151,894 | ₩148,027 | ₩149,941 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,719 | ₩151,533 | ₩143,719 | ₩151,279 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,268 | ₩146,663 | ₩142,127 | ₩143,947 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,378 | ₩142,167 | ₩138,113 | ₩138,475 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩138,113 | ₩142,194 | ₩136,602 | ₩141,605 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,511 | ₩139,358 | ₩134,474 | ₩138,970 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩138,194 | ₩138,328 | ₩134,220 | ₩137,645 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,802 | ₩140,094 | ₩135,170 | ₩138,475 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,210 | ₩136,976 | ₩133,458 | ₩135,451 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩135,157 | ₩136,347 | ₩132,989 | ₩134,622 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,779 | ₩136,722 | ₩132,789 | ₩135,852 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,993 | ₩135,491 | ₩131,036 | ₩132,962 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,762 | ₩133,832 | ₩131,919 | ₩132,454 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,631 | ₩136,842 | ₩133,605 | ₩133,631 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,852 | ₩132,855 | ₩130,621 | ₩130,621 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩130,180 | ₩134,314 | ₩129,216 | ₩133,163 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,541 | ₩133,792 | ₩129,578 | ₩130,220 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,477 | ₩133,979 | ₩129,832 | ₩132,347 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,644 | ₩132,628 | ₩129,203 | ₩129,725 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩130,086 | ₩132,213 | ₩127,651 | ₩127,718 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,411 | ₩131,785 | ₩128,039 | ₩128,159 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,895 | ₩131,625 | ₩125,470 | ₩131,370 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,654 | ₩132,521 | ₩126,594 | ₩128,414 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,762 | ₩135,331 | ₩127,758 | ₩131,277 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩140,147 | ₩140,147 | ₩134,113 | ₩134,434 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩139,090 | ₩142,836 | ₩139,090 | ₩142,288 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,555 | ₩143,318 | ₩138,649 | ₩139,759 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,561 | ₩143,318 | ₩135,478 | ₩141,672 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,749 | ₩141,151 | ₩135,397 | ₩139,344 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,288 | ₩144,428 | ₩139,545 | ₩140,950 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩145,017 | ₩148,723 | ₩142,274 | ₩144,469 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,917 | ₩146,984 | ₩143,131 | ₩143,733 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,358 | ₩147,185 | ₩142,890 | ₩145,780 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩146,047 | ₩146,047 | ₩139,826 | ₩142,836 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,713 | ₩150,008 | ₩143,759 | ₩147,439 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,583 | ₩154,717 | ₩148,094 | ₩148,576 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,810 | ₩149,620 | ₩146,181 | ₩146,368 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,282 | ₩149,847 | ₩144,201 | ₩147,185 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,944 | ₩148,696 | ₩143,452 | ₩147,225 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩146,047 | ₩151,145 | ₩144,897 | ₩145,847 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,823 | ₩147,961 | ₩144,910 | ₩145,873 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,833 | ₩148,509 | ₩144,348 | ₩146,944 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,362 | ₩145,231 | ₩141,445 | ₩144,161 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩142,074 | ₩146,730 | ₩140,428 | ₩146,208 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,612 | ₩145,124 | ₩141,365 | ₩142,529 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,645 | ₩145,138 | ₩136,321 | ₩144,081 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,411 | ₩140,910 | ₩133,993 | ₩135,826 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,461 | ₩139,371 | ₩134,234 | ₩136,173 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,655 | ₩137,592 | ₩132,989 | ₩137,538 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩134,100 | ₩138,782 | ₩134,100 | ₩135,906 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩140,080 | ₩140,535 | ₩133,631 | ₩133,738 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩141,191 | ₩141,619 | ₩137,980 | ₩139,532 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,652 | ₩142,850 | ₩137,632 | ₩141,365 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,829 | ₩142,769 | ₩138,943 | ₩140,201 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,980 | ₩147,639 | ₩139,639 | ₩141,271 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,294 | ₩145,392 | ₩138,943 | ₩145,245 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,438 | ₩144,388 | ₩139,170 | ₩139,170 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩145,124 | ₩145,566 | ₩142,060 | ₩144,428 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,298 | ₩146,944 | ₩142,221 | ₩145,967 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩145,084 | ₩146,583 | ₩143,652 | ₩144,616 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,733 | ₩145,258 | ₩141,686 | ₩145,017 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,385 | ₩143,947 | ₩137,712 | ₩143,117 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,974 | ₩145,485 | ₩141,806 | ₩144,736 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,277 | ₩142,274 | ₩135,183 | ₩141,151 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,863 | ₩140,013 | ₩132,909 | ₩136,080 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,384 | ₩140,789 | ₩131,250 | ₩140,053 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,758 | ₩135,250 | ₩127,758 | ₩132,962 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,795 | ₩130,407 | ₩124,734 | ₩128,574 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩129,163 | ₩130,434 | ₩127,169 | ₩127,450 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,748 | ₩129,310 | ₩127,022 | ₩128,828 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,695 | ₩129,604 | ₩127,758 | ₩129,216 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,250 | ₩129,123 | ₩126,179 | ₩128,373 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩127,116 | ₩127,798 | ₩125,443 | ₩127,370 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,216 | ₩129,872 | ₩125,350 | ₩126,554 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,725 | ₩132,066 | ₩128,775 | ₩129,578 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,397 | ₩130,407 | ₩126,808 | ₩129,725 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,477 | ₩128,454 | ₩123,610 | ₩127,062 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,253 | ₩127,932 | ₩124,186 | ₩127,383 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,373 | ₩124,560 | ₩119,195 | ₩124,279 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,266 | ₩122,821 | ₩118,178 | ₩121,497 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩121,001 | ₩123,236 | ₩120,680 | ₩122,139 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,867 | ₩120,078 | ₩116,252 | ₩119,182 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,228 | ₩116,707 | ₩112,439 | ₩116,158 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,563 | ₩114,727 | ₩112,546 | ₩112,920 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩114,044 | ₩115,008 | ₩113,081 | ₩113,482 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,576 | ₩118,500 | ₩114,406 | ₩114,740 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,553 | ₩123,316 | ₩117,068 | ₩117,550 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,523 | ₩122,821 | ₩120,721 | ₩122,634 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,597 | ₩122,179 | ₩117,603 | ₩120,613 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,189 | ₩122,808 | ₩119,222 | ₩119,490 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,978 | ₩122,687 | ₩121,376 | ₩122,099 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩123,008 | ₩124,694 | ₩122,232 | ₩122,299 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,797 | ₩123,905 | ₩119,209 | ₩123,303 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩121,001 | ₩121,416 | ₩118,500 | ₩119,436 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,309 | ₩123,263 | ₩117,135 | ₩121,443 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,988 | ₩119,342 | ₩115,717 | ₩116,386 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,366 | ₩122,366 | ₩117,014 | ₩117,496 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,894 | ₩122,861 | ₩119,262 | ₩121,644 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,674 | ₩127,116 | ₩121,965 | ₩123,196 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,250 | ₩128,574 | ₩126,112 | ₩127,169 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,822 | ₩131,437 | ₩127,531 | ₩127,691 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,818 | ₩131,116 | ₩128,721 | ₩130,755 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,748 | ₩133,926 | ₩130,247 | ₩130,407 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,521 | ₩134,341 | ₩130,447 | ₩132,508 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,622 | ₩136,588 | ₩131,317 | ₩131,825 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,956 | ₩135,598 | ₩130,581 | ₩134,287 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,360 | ₩132,053 | ₩122,875 | ₩129,738 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,691 | ₩125,524 | ₩121,751 | ₩122,420 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,637 | ₩125,497 | ₩122,420 | ₩123,584 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,968 | ₩124,801 | ₩121,711 | ₩124,373 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,520 | ₩127,477 | ₩123,878 | ₩123,878 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,447 | ₩127,972 | ₩124,159 | ₩126,005 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,256 | ₩129,618 | ₩126,594 | ₩127,303 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,420 | ₩131,718 | ₩129,925 | ₩130,153 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,491 | ₩131,839 | ₩129,618 | ₩130,099 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,816 | ₩136,816 | ₩130,728 | ₩131,023 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,271 | ₩140,682 | ₩136,321 | ₩137,511 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,494 | ₩137,150 | ₩132,494 | ₩136,521 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,672 | ₩134,622 | ₩132,334 | ₩132,508 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩132,053 | ₩134,167 | ₩131,464 | ₩133,364 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩132,039 | ₩133,110 | ₩131,397 | ₩131,799 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩136,026 | ₩137,070 | ₩132,467 | ₩132,508 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩134,033 | ₩135,893 | ₩132,253 | ₩135,705 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩132,039 | ₩135,438 | ₩131,892 | ₩134,849 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩134,006 | ₩135,197 | ₩131,451 | ₩132,160 | -1.38% | 49.9만 |
|---|