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 | ₩140,698 | ₩141,688 | ₩139,093 | ₩141,260 | +0.40% | 36.9만 |
| 2026.10.08 | ₩138,960 | ₩141,701 | ₩137,061 | ₩140,163 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,409 | ₩140,257 | ₩134,855 | ₩138,385 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,488 | ₩140,029 | ₩132,488 | ₩137,810 | +4.02% | 56.8만 |
| 2026.10.05 | ₩136,085 | ₩136,085 | ₩131,966 | ₩133,156 | -2.15% | 87.6만 |
| 2026.10.02 | ₩137,943 | ₩140,845 | ₩136,513 | ₩137,061 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,553 | ₩137,663 | ₩134,133 | ₩136,807 | +0.19% | 46.7만 |
| 2026.09.30 | ₩140,992 | ₩140,992 | ₩136,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,941 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,893 | ₩141,179 | ₩137,917 | ₩139,401 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,539 | ₩137,877 | ₩135,002 | ₩137,730 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,577 | ₩137,409 | ₩134,146 | ₩136,138 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,245 | ₩137,783 | ₩132,688 | ₩135,002 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,226 | ₩136,312 | ₩132,916 | ₩135,911 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩135,095 | ₩137,850 | ₩132,769 | ₩134,146 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,749 | ₩132,795 | ₩129,506 | ₩132,448 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,177 | ₩132,381 | ₩128,503 | ₩129,506 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩133,009 | ₩133,825 | ₩130,255 | ₩131,899 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,228 | ₩133,156 | ₩130,094 | ₩131,298 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,506 | ₩133,116 | ₩128,236 | ₩130,268 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩130,067 | ₩130,790 | ₩128,062 | ₩129,091 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,207 | ₩134,026 | ₩129,345 | ₩129,399 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,387 | ₩135,470 | ₩131,030 | ₩131,351 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,715 | ₩134,534 | ₩131,619 | ₩133,197 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,280 | ₩136,299 | ₩133,049 | ₩133,731 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,581 | ₩134,855 | ₩132,154 | ₩134,547 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,239 | ₩134,921 | ₩131,485 | ₩132,916 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,327 | ₩135,336 | ₩131,418 | ₩134,253 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,462 | ₩138,559 | ₩130,923 | ₩131,204 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,292 | ₩144,322 | ₩137,195 | ₩138,211 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,729 | ₩147,825 | ₩143,613 | ₩145,565 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,392 | ₩148,240 | ₩144,790 | ₩145,138 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,611 | ₩148,427 | ₩145,004 | ₩146,903 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,376 | ₩149,951 | ₩145,579 | ₩147,424 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,651 | ₩148,989 | ₩144,255 | ₩148,587 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,421 | ₩147,558 | ₩144,242 | ₩146,582 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,378 | ₩147,919 | ₩145,378 | ₩146,087 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,415 | ₩148,333 | ₩144,415 | ₩146,033 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,832 | ₩144,054 | ₩139,227 | ₩143,319 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,719 | ₩140,711 | ₩137,970 | ₩140,310 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,203 | ₩141,006 | ₩139,080 | ₩139,655 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,808 | ₩142,784 | ₩138,385 | ₩139,829 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,649 | ₩141,527 | ₩137,649 | ₩141,126 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,435 | ₩139,067 | ₩135,416 | ₩137,235 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩141,046 | ₩141,567 | ₩136,767 | ₩137,395 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,244 | ₩145,632 | ₩141,781 | ₩142,624 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,237 | ₩147,611 | ₩143,720 | ₩146,729 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩147,090 | ₩154,257 | ₩140,136 | ₩149,483 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩144,108 | ₩148,280 | ₩144,108 | ₩145,231 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,914 | ₩153,027 | ₩144,509 | ₩145,044 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,641 | ₩150,433 | ₩147,317 | ₩149,082 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩153,094 | ₩154,444 | ₩148,440 | ₩149,310 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩151,101 | ₩154,805 | ₩151,101 | ₩154,645 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,211 | ₩154,257 | ₩150,928 | ₩153,294 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,497 | ₩152,532 | ₩149,042 | ₩151,262 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,456 | ₩149,724 | ₩144,322 | ₩147,785 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,824 | ₩144,629 | ₩141,808 | ₩144,415 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩144,977 | ₩146,127 | ₩141,019 | ₩144,415 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,836 | ₩148,160 | ₩143,212 | ₩144,589 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,406 | ₩151,141 | ₩142,891 | ₩147,036 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,186 | ₩149,644 | ₩145,886 | ₩149,550 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,886 | ₩150,714 | ₩145,886 | ₩148,815 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,154 | ₩148,146 | ₩145,565 | ₩145,886 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩143,988 | ₩145,097 | ₩140,083 | ₩144,843 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,748 | ₩149,965 | ₩144,643 | ₩145,405 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,160 | ₩150,807 | ₩146,542 | ₩146,715 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,861 | ₩148,173 | ₩141,260 | ₩146,568 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩146,140 | ₩147,304 | ₩141,367 | ₩142,263 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,378 | ₩150,647 | ₩145,378 | ₩148,360 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,333 | ₩149,938 | ₩141,393 | ₩143,974 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,678 | ₩151,235 | ₩145,606 | ₩150,259 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,651 | ₩149,577 | ₩146,114 | ₩146,114 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩150,018 | ₩151,462 | ₩146,207 | ₩147,451 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩151,021 | ₩152,773 | ₩147,772 | ₩149,724 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩148,093 | ₩151,275 | ₩148,093 | ₩150,727 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,898 | ₩151,984 | ₩148,253 | ₩148,668 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩150,139 | ₩152,907 | ₩148,012 | ₩149,818 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,625 | ₩152,051 | ₩147,224 | ₩149,229 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,639 | ₩152,639 | ₩145,191 | ₩146,929 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,458 | ₩157,694 | ₩152,866 | ₩153,776 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,562 | ₩157,279 | ₩151,636 | ₩152,158 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,885 | ₩155,701 | ₩149,149 | ₩155,206 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩147,090 | ₩152,398 | ₩146,822 | ₩149,764 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,579 | ₩148,467 | ₩144,910 | ₩146,501 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,254 | ₩144,081 | ₩137,208 | ₩143,627 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩145,084 | ₩146,515 | ₩139,147 | ₩139,374 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,316 | ₩147,812 | ₩141,032 | ₩145,191 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩145,057 | ₩145,539 | ₩140,845 | ₩140,966 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,753 | ₩149,243 | ₩144,014 | ₩146,836 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,603 | ₩146,528 | ₩142,263 | ₩145,713 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,183 | ₩149,122 | ₩141,888 | ₩142,490 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,735 | ₩152,318 | ₩146,796 | ₩147,718 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,201 | ₩150,125 | ₩143,774 | ₩149,109 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩151,075 | ₩151,075 | ₩145,472 | ₩145,592 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,177 | ₩156,798 | ₩151,369 | ₩151,583 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩154,016 | ₩157,974 | ₩152,733 | ₩154,979 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,446 | ₩154,484 | ₩148,427 | ₩152,051 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,427 | ₩153,254 | ₩147,371 | ₩151,262 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,228 | ₩150,433 | ₩139,307 | ₩149,082 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩141,982 | ₩152,158 | ₩140,297 | ₩150,112 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,145 | ₩144,750 | ₩140,578 | ₩141,955 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,754 | ₩143,747 | ₩141,286 | ₩142,610 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,410 | ₩144,696 | ₩140,899 | ₩142,998 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,405 | ₩146,140 | ₩141,353 | ₩141,367 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,658 | ₩144,322 | ₩139,227 | ₩143,052 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,460 | ₩144,095 | ₩140,284 | ₩141,193 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩141,072 | ₩141,875 | ₩138,973 | ₩139,374 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,757 | ₩144,402 | ₩140,230 | ₩142,517 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,674 | ₩143,934 | ₩140,177 | ₩142,450 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,521 | ₩141,688 | ₩138,545 | ₩140,631 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,605 | ₩139,093 | ₩131,605 | ₩137,355 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,317 | ₩136,446 | ₩129,573 | ₩131,365 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,812 | ₩140,056 | ₩133,437 | ₩134,654 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩146,996 | ₩147,825 | ₩132,060 | ₩132,488 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,365 | ₩159,539 | ₩153,762 | ₩156,931 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,830 | ₩162,080 | ₩157,814 | ₩160,395 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,673 | ₩161,317 | ₩158,884 | ₩159,071 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,729 | ₩161,277 | ₩157,172 | ₩159,218 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩157,988 | ₩162,039 | ₩157,573 | ₩160,462 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩162,093 | ₩162,093 | ₩156,544 | ₩156,985 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,570 | ₩165,570 | ₩159,967 | ₩160,783 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,803 | ₩163,403 | ₩157,787 | ₩163,243 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,325 | ₩163,136 | ₩158,643 | ₩159,378 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,704 | ₩159,740 | ₩155,394 | ₩157,854 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩155,995 | ₩157,306 | ₩154,952 | ₩155,781 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩155,982 | ₩159,165 | ₩153,776 | ₩156,116 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,283 | ₩154,565 | ₩147,491 | ₩154,404 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,353 | ₩151,810 | ₩147,946 | ₩149,858 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,640 | ₩151,449 | ₩143,640 | ₩151,195 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,188 | ₩146,582 | ₩142,049 | ₩143,867 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,300 | ₩142,089 | ₩138,037 | ₩138,398 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩138,037 | ₩142,115 | ₩136,526 | ₩141,527 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,435 | ₩139,281 | ₩134,400 | ₩138,893 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩138,117 | ₩138,251 | ₩134,146 | ₩137,569 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,727 | ₩140,016 | ₩135,095 | ₩138,398 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,135 | ₩136,900 | ₩133,384 | ₩135,376 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩135,082 | ₩136,272 | ₩132,916 | ₩134,547 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,705 | ₩136,646 | ₩132,715 | ₩135,777 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,919 | ₩135,416 | ₩130,963 | ₩132,889 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,688 | ₩133,758 | ₩131,846 | ₩132,381 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,558 | ₩136,767 | ₩133,531 | ₩133,558 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,779 | ₩132,782 | ₩130,549 | ₩130,549 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩130,108 | ₩134,239 | ₩129,145 | ₩133,090 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,469 | ₩133,718 | ₩129,506 | ₩130,148 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,405 | ₩133,905 | ₩129,760 | ₩132,274 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,573 | ₩132,555 | ₩129,131 | ₩129,653 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩130,014 | ₩132,140 | ₩127,580 | ₩127,647 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,338 | ₩131,712 | ₩127,968 | ₩128,088 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,824 | ₩131,552 | ₩125,401 | ₩131,298 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,583 | ₩132,448 | ₩126,524 | ₩128,343 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,688 | ₩135,256 | ₩127,687 | ₩131,204 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩140,070 | ₩140,070 | ₩134,039 | ₩134,360 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩139,013 | ₩142,757 | ₩139,013 | ₩142,209 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,477 | ₩143,239 | ₩138,572 | ₩139,682 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,486 | ₩143,239 | ₩135,403 | ₩141,594 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,673 | ₩141,072 | ₩135,323 | ₩139,267 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,209 | ₩144,349 | ₩139,468 | ₩140,872 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩144,937 | ₩148,641 | ₩142,196 | ₩144,389 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,836 | ₩146,903 | ₩143,052 | ₩143,653 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,279 | ₩147,103 | ₩142,811 | ₩145,699 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩145,967 | ₩145,967 | ₩139,749 | ₩142,757 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,630 | ₩149,925 | ₩143,680 | ₩147,357 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,500 | ₩154,631 | ₩148,012 | ₩148,494 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,729 | ₩149,537 | ₩146,100 | ₩146,287 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,200 | ₩149,764 | ₩144,121 | ₩147,103 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,862 | ₩148,614 | ₩143,372 | ₩147,143 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩145,967 | ₩151,061 | ₩144,817 | ₩145,766 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,742 | ₩147,879 | ₩144,830 | ₩145,793 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,753 | ₩148,427 | ₩144,268 | ₩146,862 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,282 | ₩145,151 | ₩141,367 | ₩144,081 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩141,995 | ₩146,649 | ₩140,350 | ₩146,127 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,533 | ₩145,044 | ₩141,286 | ₩142,450 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,569 | ₩145,057 | ₩136,245 | ₩144,001 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,336 | ₩140,832 | ₩133,919 | ₩135,751 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,385 | ₩139,294 | ₩134,159 | ₩136,098 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,580 | ₩137,516 | ₩132,916 | ₩137,462 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩134,026 | ₩138,706 | ₩134,026 | ₩135,831 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩140,003 | ₩140,457 | ₩133,558 | ₩133,665 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩141,113 | ₩141,541 | ₩137,903 | ₩139,455 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,575 | ₩142,771 | ₩137,556 | ₩141,286 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,752 | ₩142,690 | ₩138,866 | ₩140,123 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,900 | ₩147,558 | ₩139,561 | ₩141,193 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,217 | ₩145,311 | ₩138,866 | ₩145,164 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,359 | ₩144,308 | ₩139,093 | ₩139,093 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩145,044 | ₩145,485 | ₩141,982 | ₩144,349 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,218 | ₩146,862 | ₩142,142 | ₩145,886 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩145,004 | ₩146,501 | ₩143,573 | ₩144,536 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,653 | ₩145,178 | ₩141,607 | ₩144,937 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,306 | ₩143,867 | ₩137,636 | ₩143,038 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,894 | ₩145,405 | ₩141,728 | ₩144,656 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,202 | ₩142,196 | ₩135,109 | ₩141,072 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,786 | ₩139,936 | ₩132,835 | ₩136,005 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,311 | ₩140,711 | ₩131,177 | ₩139,976 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,687 | ₩135,176 | ₩127,687 | ₩132,889 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,725 | ₩130,335 | ₩124,665 | ₩128,503 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩129,091 | ₩130,362 | ₩127,099 | ₩127,380 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,677 | ₩129,238 | ₩126,952 | ₩128,757 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,623 | ₩129,533 | ₩127,687 | ₩129,145 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,179 | ₩129,051 | ₩126,109 | ₩128,302 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩127,045 | ₩127,727 | ₩125,374 | ₩127,300 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,145 | ₩129,800 | ₩125,280 | ₩126,484 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,653 | ₩131,993 | ₩128,704 | ₩129,506 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,326 | ₩130,335 | ₩126,738 | ₩129,653 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,407 | ₩128,383 | ₩123,542 | ₩126,992 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,184 | ₩127,861 | ₩124,117 | ₩127,313 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,306 | ₩124,491 | ₩119,129 | ₩124,211 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,199 | ₩122,753 | ₩118,113 | ₩121,429 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩120,935 | ₩123,168 | ₩120,614 | ₩122,071 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,803 | ₩120,012 | ₩116,188 | ₩119,116 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,166 | ₩116,642 | ₩112,377 | ₩116,094 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,500 | ₩114,663 | ₩112,484 | ₩112,858 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩113,981 | ₩114,944 | ₩113,018 | ₩113,420 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,511 | ₩118,434 | ₩114,342 | ₩114,677 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,486 | ₩123,248 | ₩117,003 | ₩117,485 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,456 | ₩122,753 | ₩120,654 | ₩122,566 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,531 | ₩122,111 | ₩117,538 | ₩120,547 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,122 | ₩122,740 | ₩119,156 | ₩119,424 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,911 | ₩122,619 | ₩121,309 | ₩122,031 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩122,940 | ₩124,625 | ₩122,165 | ₩122,232 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,731 | ₩123,836 | ₩119,143 | ₩123,235 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩120,935 | ₩121,349 | ₩118,434 | ₩119,370 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,244 | ₩123,194 | ₩117,070 | ₩121,376 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,923 | ₩119,276 | ₩115,653 | ₩116,321 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,298 | ₩122,298 | ₩116,950 | ₩117,431 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,828 | ₩122,793 | ₩119,196 | ₩121,576 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,604 | ₩127,045 | ₩121,897 | ₩123,128 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,179 | ₩128,503 | ₩126,043 | ₩127,099 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,749 | ₩131,365 | ₩127,460 | ₩127,620 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,747 | ₩131,044 | ₩128,650 | ₩130,683 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,675 | ₩133,852 | ₩130,174 | ₩130,335 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,448 | ₩134,266 | ₩130,375 | ₩132,434 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,547 | ₩136,513 | ₩131,244 | ₩131,752 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,883 | ₩135,523 | ₩130,509 | ₩134,213 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,291 | ₩131,980 | ₩122,807 | ₩129,666 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,622 | ₩125,454 | ₩121,683 | ₩122,352 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,569 | ₩125,427 | ₩122,352 | ₩123,515 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,900 | ₩124,732 | ₩121,643 | ₩124,304 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,451 | ₩127,407 | ₩123,809 | ₩123,809 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,377 | ₩127,901 | ₩124,090 | ₩125,936 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,185 | ₩129,546 | ₩126,524 | ₩127,233 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,348 | ₩131,645 | ₩129,854 | ₩130,081 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,418 | ₩131,766 | ₩129,546 | ₩130,027 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,740 | ₩136,740 | ₩130,656 | ₩130,950 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,195 | ₩140,604 | ₩136,245 | ₩137,435 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,421 | ₩137,074 | ₩132,421 | ₩136,446 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,598 | ₩134,547 | ₩132,260 | ₩132,434 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩131,980 | ₩134,092 | ₩131,391 | ₩133,290 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩131,966 | ₩133,036 | ₩131,324 | ₩131,726 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩135,951 | ₩136,994 | ₩132,394 | ₩132,434 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩133,959 | ₩135,817 | ₩132,180 | ₩135,630 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩131,966 | ₩135,363 | ₩131,819 | ₩134,774 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩133,932 | ₩135,122 | ₩131,378 | ₩132,087 | -1.38% | 49.9만 |
|---|