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 | ₩140,351 | ₩141,338 | ₩138,750 | ₩140,911 | +0.40% | 36.9만 |
| 2026.10.08 | ₩138,617 | ₩141,351 | ₩136,723 | ₩139,817 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,070 | ₩139,911 | ₩134,522 | ₩138,043 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,161 | ₩139,684 | ₩132,161 | ₩137,470 | +4.02% | 56.8만 |
| 2026.10.05 | ₩135,749 | ₩135,749 | ₩131,641 | ₩132,828 | -2.15% | 87.6만 |
| 2026.10.02 | ₩137,603 | ₩140,498 | ₩136,176 | ₩136,723 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,216 | ₩137,323 | ₩133,801 | ₩136,469 | +0.19% | 46.7만 |
| 2026.09.30 | ₩140,644 | ₩140,644 | ₩136,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,603 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,550 | ₩140,831 | ₩137,576 | ₩139,057 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,202 | ₩137,536 | ₩134,669 | ₩137,390 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,242 | ₩137,070 | ₩133,815 | ₩135,802 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩135,909 | ₩137,443 | ₩132,361 | ₩134,669 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩133,895 | ₩135,976 | ₩132,588 | ₩135,576 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩134,762 | ₩137,510 | ₩132,441 | ₩133,815 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,427 | ₩132,468 | ₩129,186 | ₩132,121 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩130,854 | ₩132,054 | ₩128,186 | ₩129,186 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩132,681 | ₩133,495 | ₩129,933 | ₩131,574 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩129,907 | ₩132,828 | ₩129,773 | ₩130,974 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,186 | ₩132,788 | ₩127,919 | ₩129,947 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩129,747 | ₩130,467 | ₩127,746 | ₩128,773 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩131,881 | ₩133,695 | ₩129,026 | ₩129,080 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,055 | ₩135,135 | ₩130,707 | ₩131,027 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,388 | ₩134,202 | ₩131,294 | ₩132,868 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩133,948 | ₩135,962 | ₩132,721 | ₩133,401 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,254 | ₩134,522 | ₩131,827 | ₩134,215 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩133,908 | ₩134,588 | ₩131,160 | ₩132,588 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,001 | ₩135,002 | ₩131,094 | ₩133,922 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,123 | ₩138,217 | ₩130,600 | ₩130,880 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩142,939 | ₩143,966 | ₩136,856 | ₩137,870 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,367 | ₩147,460 | ₩143,259 | ₩145,206 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,033 | ₩147,874 | ₩144,433 | ₩144,779 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,247 | ₩148,061 | ₩144,646 | ₩146,540 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,008 | ₩149,581 | ₩145,220 | ₩147,060 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,287 | ₩148,621 | ₩143,899 | ₩148,221 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,060 | ₩147,194 | ₩143,886 | ₩146,220 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,019 | ₩147,554 | ₩145,019 | ₩145,726 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,059 | ₩147,967 | ₩144,059 | ₩145,673 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,484 | ₩143,699 | ₩138,884 | ₩142,965 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,377 | ₩140,364 | ₩137,630 | ₩139,964 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩139,857 | ₩140,658 | ₩138,737 | ₩139,310 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,458 | ₩142,432 | ₩138,043 | ₩139,484 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,310 | ₩141,178 | ₩137,310 | ₩140,778 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,096 | ₩138,724 | ₩135,082 | ₩136,896 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩140,698 | ₩141,218 | ₩136,429 | ₩137,056 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩144,886 | ₩145,273 | ₩141,431 | ₩142,272 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩146,874 | ₩147,247 | ₩143,365 | ₩146,367 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩146,727 | ₩153,876 | ₩139,791 | ₩149,114 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩143,752 | ₩147,914 | ₩143,752 | ₩144,873 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,542 | ₩152,649 | ₩144,152 | ₩144,686 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,274 | ₩150,062 | ₩146,954 | ₩148,714 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩152,716 | ₩154,063 | ₩148,074 | ₩148,941 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩150,728 | ₩154,423 | ₩150,728 | ₩154,263 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩151,836 | ₩153,876 | ₩150,555 | ₩152,916 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,128 | ₩152,156 | ₩148,674 | ₩150,889 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,099 | ₩149,355 | ₩143,966 | ₩147,420 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,472 | ₩144,272 | ₩141,458 | ₩144,059 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩144,619 | ₩145,766 | ₩140,671 | ₩144,059 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,473 | ₩147,794 | ₩142,859 | ₩144,232 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,035 | ₩150,768 | ₩142,538 | ₩146,673 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩147,821 | ₩149,275 | ₩145,526 | ₩149,181 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,526 | ₩150,342 | ₩145,526 | ₩148,448 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩145,793 | ₩147,781 | ₩145,206 | ₩145,526 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩143,632 | ₩144,739 | ₩139,737 | ₩144,486 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,381 | ₩149,595 | ₩144,286 | ₩145,046 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩147,794 | ₩150,435 | ₩146,180 | ₩146,353 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,511 | ₩147,807 | ₩140,911 | ₩146,207 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩145,780 | ₩146,940 | ₩141,018 | ₩141,911 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,019 | ₩150,275 | ₩145,019 | ₩147,994 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩147,967 | ₩149,568 | ₩141,044 | ₩143,619 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,314 | ₩150,862 | ₩145,246 | ₩149,888 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,287 | ₩149,208 | ₩145,753 | ₩145,753 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩149,648 | ₩151,089 | ₩145,846 | ₩147,087 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩150,648 | ₩152,396 | ₩147,407 | ₩149,355 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩147,727 | ₩150,902 | ₩147,727 | ₩150,355 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,528 | ₩151,609 | ₩147,887 | ₩148,301 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩149,768 | ₩152,529 | ₩147,647 | ₩149,448 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,260 | ₩151,675 | ₩146,860 | ₩148,861 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,262 | ₩152,262 | ₩144,833 | ₩146,567 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,076 | ₩157,304 | ₩152,489 | ₩153,396 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,183 | ₩156,891 | ₩151,262 | ₩151,782 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,515 | ₩155,317 | ₩148,781 | ₩154,823 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩146,727 | ₩152,022 | ₩146,460 | ₩149,395 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,220 | ₩148,101 | ₩144,553 | ₩146,140 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩138,910 | ₩143,726 | ₩136,869 | ₩143,272 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩144,726 | ₩146,153 | ₩138,804 | ₩139,030 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩141,965 | ₩147,447 | ₩140,684 | ₩144,833 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩144,699 | ₩145,179 | ₩140,498 | ₩140,618 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,393 | ₩148,874 | ₩143,659 | ₩146,473 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,246 | ₩146,167 | ₩141,911 | ₩145,353 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩146,820 | ₩148,754 | ₩141,538 | ₩142,138 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,367 | ₩151,942 | ₩146,433 | ₩147,354 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩143,846 | ₩149,755 | ₩143,419 | ₩148,741 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩150,702 | ₩150,702 | ₩145,113 | ₩145,233 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩153,796 | ₩156,411 | ₩150,995 | ₩151,209 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩153,636 | ₩157,585 | ₩152,356 | ₩154,597 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,075 | ₩154,103 | ₩148,061 | ₩151,675 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,061 | ₩152,876 | ₩147,007 | ₩150,889 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩143,872 | ₩150,062 | ₩138,964 | ₩148,714 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩141,631 | ₩151,782 | ₩139,951 | ₩149,741 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩142,792 | ₩144,393 | ₩140,231 | ₩141,605 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,405 | ₩143,392 | ₩140,938 | ₩142,258 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,058 | ₩144,339 | ₩140,551 | ₩142,645 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,046 | ₩145,780 | ₩141,004 | ₩141,018 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,311 | ₩143,966 | ₩138,884 | ₩142,698 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,111 | ₩143,739 | ₩139,937 | ₩140,844 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩140,724 | ₩141,525 | ₩138,630 | ₩139,030 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,405 | ₩144,046 | ₩139,884 | ₩142,165 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,325 | ₩143,579 | ₩139,831 | ₩142,098 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,177 | ₩141,338 | ₩138,203 | ₩140,284 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,280 | ₩138,750 | ₩131,280 | ₩137,016 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩132,988 | ₩136,109 | ₩129,253 | ₩131,040 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,481 | ₩139,711 | ₩133,108 | ₩134,322 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩146,633 | ₩147,460 | ₩131,734 | ₩132,161 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩158,972 | ₩159,145 | ₩153,383 | ₩156,544 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,438 | ₩161,680 | ₩157,425 | ₩159,999 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,279 | ₩160,919 | ₩158,492 | ₩158,678 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,332 | ₩160,879 | ₩156,784 | ₩158,825 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩157,598 | ₩161,640 | ₩157,184 | ₩160,066 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩161,693 | ₩161,693 | ₩156,157 | ₩156,598 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,161 | ₩165,161 | ₩159,572 | ₩160,386 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,412 | ₩163,000 | ₩157,398 | ₩162,840 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩158,932 | ₩162,733 | ₩158,252 | ₩158,985 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,317 | ₩159,345 | ₩155,010 | ₩157,465 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩155,610 | ₩156,918 | ₩154,570 | ₩155,397 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩155,597 | ₩158,772 | ₩153,396 | ₩155,730 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩148,914 | ₩154,183 | ₩147,127 | ₩154,023 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩149,981 | ₩151,435 | ₩147,580 | ₩149,488 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,285 | ₩151,075 | ₩143,285 | ₩150,822 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩143,832 | ₩146,220 | ₩141,698 | ₩143,512 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩140,951 | ₩141,738 | ₩137,696 | ₩138,057 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩137,696 | ₩141,765 | ₩136,189 | ₩141,178 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,096 | ₩138,937 | ₩134,068 | ₩138,550 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩137,776 | ₩137,910 | ₩133,815 | ₩137,230 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,389 | ₩139,671 | ₩134,762 | ₩138,057 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩134,802 | ₩136,563 | ₩133,055 | ₩135,042 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩134,749 | ₩135,936 | ₩132,588 | ₩134,215 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,375 | ₩136,309 | ₩132,388 | ₩135,442 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,588 | ₩135,082 | ₩130,640 | ₩132,561 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,361 | ₩133,428 | ₩131,521 | ₩132,054 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,228 | ₩136,429 | ₩133,201 | ₩133,228 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,454 | ₩132,454 | ₩130,227 | ₩130,227 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩129,787 | ₩133,908 | ₩128,826 | ₩132,761 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,147 | ₩133,388 | ₩129,186 | ₩129,827 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,080 | ₩133,575 | ₩129,440 | ₩131,947 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,253 | ₩132,228 | ₩128,813 | ₩129,333 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩129,693 | ₩131,814 | ₩127,265 | ₩127,332 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,014 | ₩131,387 | ₩127,652 | ₩127,772 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,506 | ₩131,227 | ₩125,091 | ₩130,974 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,266 | ₩132,121 | ₩126,212 | ₩128,026 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,361 | ₩134,922 | ₩127,372 | ₩130,880 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩139,724 | ₩139,724 | ₩133,708 | ₩134,028 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩138,670 | ₩142,405 | ₩138,670 | ₩141,858 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,125 | ₩142,885 | ₩138,230 | ₩139,337 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,149 | ₩142,885 | ₩135,069 | ₩141,245 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,336 | ₩140,724 | ₩134,989 | ₩138,924 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩141,858 | ₩143,992 | ₩139,124 | ₩140,524 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩144,579 | ₩148,274 | ₩141,845 | ₩144,032 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,473 | ₩146,540 | ₩142,698 | ₩143,299 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩142,925 | ₩146,740 | ₩142,458 | ₩145,340 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩145,606 | ₩145,606 | ₩139,404 | ₩142,405 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,261 | ₩149,555 | ₩143,325 | ₩146,994 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,128 | ₩154,250 | ₩147,647 | ₩148,127 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,367 | ₩149,168 | ₩145,740 | ₩145,926 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩147,834 | ₩149,395 | ₩143,766 | ₩146,740 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,500 | ₩148,247 | ₩143,019 | ₩146,780 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩145,606 | ₩150,688 | ₩144,459 | ₩145,406 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,380 | ₩147,514 | ₩144,473 | ₩145,433 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,393 | ₩148,061 | ₩143,912 | ₩146,500 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩143,926 | ₩144,793 | ₩141,018 | ₩143,726 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩141,645 | ₩146,287 | ₩140,004 | ₩145,766 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,179 | ₩144,686 | ₩140,938 | ₩142,098 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,230 | ₩144,699 | ₩135,909 | ₩143,646 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,002 | ₩140,484 | ₩133,588 | ₩135,415 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,043 | ₩138,950 | ₩133,828 | ₩135,762 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,243 | ₩137,176 | ₩132,588 | ₩137,123 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩133,695 | ₩138,363 | ₩133,695 | ₩135,496 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩139,657 | ₩140,111 | ₩133,228 | ₩133,335 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩140,764 | ₩141,191 | ₩137,563 | ₩139,110 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,230 | ₩142,418 | ₩137,216 | ₩140,938 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,404 | ₩142,338 | ₩138,523 | ₩139,777 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,540 | ₩147,194 | ₩139,217 | ₩140,844 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩139,871 | ₩144,953 | ₩138,523 | ₩144,806 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,005 | ₩143,952 | ₩138,750 | ₩138,750 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩144,686 | ₩145,126 | ₩141,631 | ₩143,992 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩144,859 | ₩146,500 | ₩141,791 | ₩145,526 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩144,646 | ₩146,140 | ₩143,219 | ₩144,179 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,299 | ₩144,819 | ₩141,258 | ₩144,579 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩142,952 | ₩143,512 | ₩137,296 | ₩142,685 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,539 | ₩145,046 | ₩141,378 | ₩144,299 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩134,869 | ₩141,845 | ₩134,775 | ₩140,724 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,443 | ₩139,591 | ₩132,508 | ₩135,669 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩130,987 | ₩140,364 | ₩130,854 | ₩139,631 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,372 | ₩134,842 | ₩127,372 | ₩132,561 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,412 | ₩130,013 | ₩124,358 | ₩128,186 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩128,773 | ₩130,040 | ₩126,785 | ₩127,065 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,359 | ₩128,920 | ₩126,639 | ₩128,439 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,306 | ₩129,213 | ₩127,372 | ₩128,826 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩126,865 | ₩128,733 | ₩125,798 | ₩127,986 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩126,732 | ₩127,412 | ₩125,065 | ₩126,985 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩128,826 | ₩129,480 | ₩124,971 | ₩126,172 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,333 | ₩131,667 | ₩128,386 | ₩129,186 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,012 | ₩130,013 | ₩126,425 | ₩129,333 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,092 | ₩128,066 | ₩123,237 | ₩126,679 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩123,877 | ₩127,546 | ₩123,811 | ₩126,999 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,009 | ₩124,184 | ₩118,835 | ₩123,904 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩119,902 | ₩122,450 | ₩117,822 | ₩121,130 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩120,636 | ₩122,864 | ₩120,316 | ₩121,770 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,514 | ₩119,716 | ₩115,901 | ₩118,822 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩112,886 | ₩116,354 | ₩112,099 | ₩115,807 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,220 | ₩114,380 | ₩112,206 | ₩112,579 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩113,700 | ₩114,660 | ₩112,740 | ₩113,140 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,221 | ₩118,142 | ₩114,060 | ₩114,394 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,183 | ₩122,944 | ₩116,715 | ₩117,195 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,156 | ₩122,450 | ₩120,356 | ₩122,263 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,236 | ₩121,810 | ₩117,248 | ₩120,249 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩120,823 | ₩122,437 | ₩118,862 | ₩119,129 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,610 | ₩122,317 | ₩121,010 | ₩121,730 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩122,637 | ₩124,318 | ₩121,863 | ₩121,930 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,436 | ₩123,531 | ₩118,849 | ₩122,930 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩120,636 | ₩121,050 | ₩118,142 | ₩119,075 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩116,955 | ₩122,890 | ₩116,781 | ₩121,076 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,634 | ₩118,982 | ₩115,367 | ₩116,034 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩121,997 | ₩121,997 | ₩116,661 | ₩117,141 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,529 | ₩122,490 | ₩118,902 | ₩121,276 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,292 | ₩126,732 | ₩121,597 | ₩122,824 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩126,865 | ₩128,186 | ₩125,732 | ₩126,785 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,427 | ₩131,040 | ₩127,145 | ₩127,306 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,426 | ₩130,720 | ₩128,333 | ₩130,360 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,348 | ₩133,521 | ₩129,853 | ₩130,013 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,121 | ₩133,935 | ₩130,053 | ₩132,107 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,215 | ₩136,176 | ₩130,920 | ₩131,427 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,560 | ₩135,189 | ₩130,187 | ₩133,882 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩123,984 | ₩131,654 | ₩122,504 | ₩129,346 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,317 | ₩125,145 | ₩121,383 | ₩122,050 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,264 | ₩125,118 | ₩122,050 | ₩123,210 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,597 | ₩124,424 | ₩121,343 | ₩123,997 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,144 | ₩127,092 | ₩123,504 | ₩123,504 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,065 | ₩127,586 | ₩123,784 | ₩125,625 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩128,866 | ₩129,226 | ₩126,212 | ₩126,919 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,027 | ₩131,320 | ₩129,533 | ₩129,760 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,094 | ₩131,441 | ₩129,226 | ₩129,706 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,403 | ₩136,403 | ₩130,333 | ₩130,627 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩136,856 | ₩140,257 | ₩135,909 | ₩137,096 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,094 | ₩136,736 | ₩132,094 | ₩136,109 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,268 | ₩134,215 | ₩131,934 | ₩132,107 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩131,654 | ₩133,761 | ₩131,067 | ₩132,961 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩131,641 | ₩132,708 | ₩131,000 | ₩131,401 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩135,616 | ₩136,656 | ₩132,067 | ₩132,107 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩133,628 | ₩135,482 | ₩131,854 | ₩135,295 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩131,641 | ₩135,029 | ₩131,494 | ₩134,442 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩133,601 | ₩134,789 | ₩131,054 | ₩131,761 | -1.38% | 49.9만 |
|---|