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 | ₩141,162 | ₩142,155 | ₩139,552 | ₩141,726 | +0.40% | 36.9만 |
| 2026.10.08 | ₩139,418 | ₩142,168 | ₩137,513 | ₩140,625 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,862 | ₩140,719 | ₩135,299 | ₩138,841 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,925 | ₩140,491 | ₩132,925 | ₩138,264 | +4.02% | 56.8만 |
| 2026.10.05 | ₩136,534 | ₩136,534 | ₩132,402 | ₩133,596 | -2.15% | 87.6만 |
| 2026.10.02 | ₩138,398 | ₩141,310 | ₩136,963 | ₩137,513 | -0.64% | 66.2만 |
| 2026.10.01 | ₩137,003 | ₩138,117 | ₩134,575 | ₩137,258 | +0.19% | 46.7만 |
| 2026.09.30 | ₩141,457 | ₩141,457 | ₩137,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,392 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩139,351 | ₩141,645 | ₩138,372 | ₩139,861 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,990 | ₩138,331 | ₩135,447 | ₩138,184 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩136,024 | ₩137,862 | ₩134,588 | ₩136,587 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,695 | ₩138,237 | ₩133,126 | ₩135,447 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,669 | ₩136,762 | ₩133,354 | ₩136,359 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩135,541 | ₩138,305 | ₩133,206 | ₩134,588 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩131,181 | ₩133,233 | ₩129,933 | ₩132,884 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,610 | ₩132,817 | ₩128,927 | ₩129,933 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩133,448 | ₩134,266 | ₩130,684 | ₩132,334 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,657 | ₩133,596 | ₩130,523 | ₩131,731 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,933 | ₩133,555 | ₩128,658 | ₩130,698 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩130,496 | ₩131,221 | ₩128,484 | ₩129,517 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,643 | ₩134,468 | ₩129,772 | ₩129,826 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,830 | ₩135,916 | ₩131,462 | ₩131,784 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩133,153 | ₩134,977 | ₩132,053 | ₩133,636 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,722 | ₩136,748 | ₩133,488 | ₩134,172 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩133,019 | ₩135,299 | ₩132,589 | ₩134,991 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,682 | ₩135,366 | ₩131,919 | ₩133,354 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,764 | ₩135,782 | ₩131,851 | ₩134,696 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,915 | ₩139,016 | ₩131,355 | ₩131,637 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,765 | ₩144,798 | ₩137,647 | ₩138,667 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩147,213 | ₩148,313 | ₩144,087 | ₩146,045 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,871 | ₩148,729 | ₩145,267 | ₩145,616 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩148,098 | ₩148,916 | ₩145,482 | ₩147,387 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,869 | ₩150,446 | ₩146,059 | ₩147,910 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩148,138 | ₩149,480 | ₩144,731 | ₩149,077 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,904 | ₩148,044 | ₩144,717 | ₩147,065 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,858 | ₩148,407 | ₩145,858 | ₩146,569 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,892 | ₩148,823 | ₩144,892 | ₩146,515 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩141,296 | ₩144,529 | ₩139,686 | ₩143,792 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩139,177 | ₩141,176 | ₩138,425 | ₩140,773 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,666 | ₩141,471 | ₩139,539 | ₩140,116 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩142,276 | ₩143,255 | ₩138,841 | ₩140,290 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩138,103 | ₩141,994 | ₩138,103 | ₩141,591 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,889 | ₩139,525 | ₩135,863 | ₩137,687 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩141,511 | ₩142,034 | ₩137,218 | ₩137,848 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,724 | ₩146,113 | ₩142,249 | ₩143,094 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,722 | ₩148,098 | ₩144,194 | ₩147,213 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩147,575 | ₩154,766 | ₩140,599 | ₩149,976 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩144,583 | ₩148,769 | ₩144,583 | ₩145,710 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩151,412 | ₩153,532 | ₩144,986 | ₩145,522 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩149,131 | ₩150,929 | ₩147,803 | ₩149,574 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩153,599 | ₩154,954 | ₩148,930 | ₩149,802 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩151,600 | ₩155,316 | ₩151,600 | ₩155,155 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,713 | ₩154,766 | ₩151,425 | ₩153,800 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,990 | ₩153,035 | ₩149,534 | ₩151,761 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,932 | ₩150,218 | ₩144,798 | ₩148,273 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩143,295 | ₩145,106 | ₩142,276 | ₩144,892 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩145,455 | ₩146,609 | ₩141,484 | ₩144,892 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩147,320 | ₩148,648 | ₩143,684 | ₩145,066 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,902 | ₩151,640 | ₩143,362 | ₩147,521 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,675 | ₩150,137 | ₩146,367 | ₩150,043 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩146,367 | ₩151,211 | ₩146,367 | ₩149,306 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,636 | ₩148,635 | ₩146,045 | ₩146,367 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩144,462 | ₩145,576 | ₩140,545 | ₩145,321 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩149,238 | ₩150,459 | ₩145,120 | ₩145,884 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,648 | ₩151,305 | ₩147,025 | ₩147,199 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩142,329 | ₩148,662 | ₩141,726 | ₩147,052 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩146,622 | ₩147,790 | ₩141,833 | ₩142,732 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,858 | ₩151,144 | ₩145,858 | ₩148,849 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,823 | ₩150,432 | ₩141,860 | ₩144,449 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩148,165 | ₩151,734 | ₩146,086 | ₩150,754 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩148,138 | ₩150,070 | ₩146,596 | ₩146,596 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩150,513 | ₩151,962 | ₩146,689 | ₩147,937 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩151,519 | ₩153,277 | ₩148,259 | ₩150,218 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩148,581 | ₩151,774 | ₩148,581 | ₩151,224 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩150,392 | ₩152,485 | ₩148,742 | ₩149,158 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩150,634 | ₩153,411 | ₩148,501 | ₩150,312 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩148,112 | ₩152,552 | ₩147,709 | ₩149,721 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩153,143 | ₩153,143 | ₩145,670 | ₩147,414 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,967 | ₩158,214 | ₩153,371 | ₩154,283 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩154,068 | ₩157,798 | ₩152,136 | ₩152,660 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩150,379 | ₩156,215 | ₩149,641 | ₩155,718 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩147,575 | ₩152,901 | ₩147,307 | ₩150,258 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩146,059 | ₩148,957 | ₩145,388 | ₩146,985 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,713 | ₩144,556 | ₩137,661 | ₩144,100 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩145,563 | ₩146,998 | ₩139,606 | ₩139,834 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,785 | ₩148,299 | ₩141,497 | ₩145,670 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩145,536 | ₩146,019 | ₩141,310 | ₩141,430 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩146,233 | ₩149,735 | ₩144,489 | ₩147,320 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩145,080 | ₩147,011 | ₩142,732 | ₩146,193 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,669 | ₩149,614 | ₩142,356 | ₩142,960 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩149,225 | ₩152,821 | ₩147,280 | ₩148,205 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,677 | ₩150,620 | ₩144,248 | ₩149,601 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩151,573 | ₩151,573 | ₩145,952 | ₩146,072 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,685 | ₩157,315 | ₩151,868 | ₩152,083 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩154,524 | ₩158,495 | ₩153,236 | ₩155,490 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,942 | ₩154,994 | ₩148,916 | ₩152,552 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,916 | ₩153,760 | ₩147,857 | ₩151,761 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,704 | ₩150,929 | ₩139,767 | ₩149,574 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩142,450 | ₩152,660 | ₩140,760 | ₩150,607 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,617 | ₩145,227 | ₩141,041 | ₩142,423 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩142,222 | ₩144,221 | ₩141,752 | ₩143,081 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,879 | ₩145,173 | ₩141,363 | ₩143,470 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,884 | ₩146,622 | ₩141,819 | ₩141,833 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩141,122 | ₩144,798 | ₩139,686 | ₩143,523 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,927 | ₩144,570 | ₩140,746 | ₩141,658 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩141,538 | ₩142,343 | ₩139,431 | ₩139,834 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩143,228 | ₩144,878 | ₩140,693 | ₩142,987 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩142,141 | ₩144,409 | ₩140,639 | ₩142,920 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,981 | ₩142,155 | ₩139,002 | ₩141,095 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩132,039 | ₩139,552 | ₩132,039 | ₩137,808 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,757 | ₩136,896 | ₩130,000 | ₩131,798 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩134,253 | ₩140,518 | ₩133,877 | ₩135,098 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩147,481 | ₩148,313 | ₩132,495 | ₩132,925 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,891 | ₩160,065 | ₩154,269 | ₩157,449 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩159,354 | ₩162,614 | ₩158,334 | ₩160,924 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩160,199 | ₩161,849 | ₩159,408 | ₩159,596 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩161,259 | ₩161,809 | ₩157,690 | ₩159,743 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩158,509 | ₩162,574 | ₩158,093 | ₩160,991 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩162,628 | ₩162,628 | ₩157,060 | ₩157,503 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩166,116 | ₩166,116 | ₩160,494 | ₩161,313 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩159,327 | ₩163,942 | ₩158,308 | ₩163,781 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,850 | ₩163,674 | ₩159,166 | ₩159,904 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩157,221 | ₩160,266 | ₩155,906 | ₩158,375 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩156,510 | ₩157,825 | ₩155,463 | ₩156,295 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩156,496 | ₩159,689 | ₩154,283 | ₩156,631 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,775 | ₩155,074 | ₩147,977 | ₩154,913 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,848 | ₩152,311 | ₩148,434 | ₩150,352 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩144,114 | ₩151,948 | ₩144,114 | ₩151,694 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,664 | ₩147,065 | ₩142,517 | ₩144,342 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,766 | ₩142,557 | ₩138,492 | ₩138,855 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩138,492 | ₩142,584 | ₩136,976 | ₩141,994 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,889 | ₩139,740 | ₩134,843 | ₩139,351 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩138,573 | ₩138,707 | ₩134,588 | ₩138,023 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩137,178 | ₩140,478 | ₩135,541 | ₩138,855 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,581 | ₩137,352 | ₩133,824 | ₩135,823 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩135,527 | ₩136,721 | ₩133,354 | ₩134,991 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩134,146 | ₩137,097 | ₩133,153 | ₩136,225 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩134,360 | ₩135,863 | ₩131,395 | ₩133,327 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩133,126 | ₩134,199 | ₩132,281 | ₩132,817 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,998 | ₩137,218 | ₩133,971 | ₩133,998 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩132,214 | ₩133,220 | ₩130,979 | ₩130,979 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩130,537 | ₩134,682 | ₩129,571 | ₩133,528 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,899 | ₩134,159 | ₩129,933 | ₩130,577 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,838 | ₩134,347 | ₩130,188 | ₩132,710 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩130,000 | ₩132,992 | ₩129,557 | ₩130,081 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩130,443 | ₩132,576 | ₩128,001 | ₩128,068 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,771 | ₩132,147 | ₩128,390 | ₩128,511 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩129,249 | ₩131,986 | ₩125,814 | ₩131,731 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩129,007 | ₩132,884 | ₩126,941 | ₩128,766 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩133,126 | ₩135,702 | ₩128,108 | ₩131,637 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩140,532 | ₩140,532 | ₩134,481 | ₩134,803 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩139,472 | ₩143,228 | ₩139,472 | ₩142,678 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,946 | ₩143,711 | ₩139,029 | ₩140,142 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,936 | ₩143,711 | ₩135,849 | ₩142,061 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩137,124 | ₩141,538 | ₩135,769 | ₩139,727 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,678 | ₩144,825 | ₩139,928 | ₩141,337 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩145,415 | ₩149,131 | ₩142,665 | ₩144,865 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩147,320 | ₩147,387 | ₩143,523 | ₩144,127 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,751 | ₩147,588 | ₩143,282 | ₩146,180 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩146,448 | ₩146,448 | ₩140,210 | ₩143,228 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩150,124 | ₩150,419 | ₩144,154 | ₩147,843 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,996 | ₩155,141 | ₩148,501 | ₩148,984 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩147,213 | ₩150,030 | ₩146,582 | ₩146,770 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,688 | ₩150,258 | ₩144,597 | ₩147,588 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩147,347 | ₩149,104 | ₩143,845 | ₩147,629 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩146,448 | ₩151,559 | ₩145,294 | ₩146,247 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩147,226 | ₩148,366 | ₩145,308 | ₩146,274 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩146,233 | ₩148,916 | ₩144,744 | ₩147,347 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,758 | ₩145,630 | ₩141,833 | ₩144,556 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩142,463 | ₩147,132 | ₩140,813 | ₩146,609 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩144,006 | ₩145,522 | ₩141,752 | ₩142,920 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩138,023 | ₩145,536 | ₩136,695 | ₩144,476 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,782 | ₩141,296 | ₩134,360 | ₩136,198 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,841 | ₩139,753 | ₩134,602 | ₩136,547 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩137,030 | ₩137,969 | ₩133,354 | ₩137,915 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩134,468 | ₩139,163 | ₩134,468 | ₩136,279 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩140,464 | ₩140,921 | ₩133,998 | ₩134,105 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩141,578 | ₩142,007 | ₩138,358 | ₩139,914 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩140,035 | ₩143,242 | ₩138,009 | ₩141,752 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩141,216 | ₩143,161 | ₩139,324 | ₩140,585 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩146,381 | ₩148,044 | ₩140,022 | ₩141,658 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,679 | ₩145,791 | ₩139,324 | ₩145,643 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,832 | ₩144,784 | ₩139,552 | ₩139,552 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩145,522 | ₩145,965 | ₩142,450 | ₩144,825 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,697 | ₩147,347 | ₩142,611 | ₩146,367 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩145,482 | ₩146,985 | ₩144,047 | ₩145,012 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩144,127 | ₩145,656 | ₩142,074 | ₩145,415 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,778 | ₩144,342 | ₩138,090 | ₩143,510 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩144,369 | ₩145,884 | ₩142,195 | ₩145,133 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,648 | ₩142,665 | ₩135,554 | ₩141,538 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩139,244 | ₩140,397 | ₩133,274 | ₩136,453 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,744 | ₩141,176 | ₩131,610 | ₩140,438 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩128,108 | ₩135,621 | ₩128,108 | ₩133,327 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩127,142 | ₩130,765 | ₩125,076 | ₩128,927 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩129,517 | ₩130,792 | ₩127,518 | ₩127,800 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩129,101 | ₩129,665 | ₩127,371 | ₩129,182 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩129,048 | ₩129,960 | ₩128,108 | ₩129,571 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,599 | ₩129,477 | ₩126,525 | ₩128,726 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩127,464 | ₩128,149 | ₩125,787 | ₩127,719 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,571 | ₩130,228 | ₩125,694 | ₩126,901 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩130,081 | ₩132,428 | ₩129,128 | ₩129,933 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,746 | ₩130,765 | ₩127,156 | ₩130,081 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,827 | ₩128,806 | ₩123,949 | ₩127,411 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,593 | ₩128,283 | ₩124,526 | ₩127,733 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,703 | ₩124,902 | ₩119,522 | ₩124,620 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,596 | ₩123,158 | ₩118,503 | ₩121,830 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩121,333 | ₩123,574 | ₩121,011 | ₩122,474 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩117,188 | ₩120,408 | ₩116,571 | ₩119,509 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,539 | ₩117,027 | ₩112,747 | ₩116,477 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,874 | ₩115,041 | ₩112,855 | ₩113,230 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩114,357 | ₩115,323 | ₩113,391 | ₩113,794 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,899 | ₩118,825 | ₩114,719 | ₩115,055 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,890 | ₩123,654 | ₩117,389 | ₩117,872 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,857 | ₩123,158 | ₩121,052 | ₩122,970 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,925 | ₩122,514 | ₩117,926 | ₩120,944 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,521 | ₩123,145 | ₩119,549 | ₩119,817 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩122,313 | ₩123,024 | ₩121,709 | ₩122,434 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩123,346 | ₩125,036 | ₩122,568 | ₩122,635 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩120,126 | ₩124,245 | ₩119,536 | ₩123,641 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩121,333 | ₩121,749 | ₩118,825 | ₩119,764 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,631 | ₩123,601 | ₩117,456 | ₩121,776 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩117,309 | ₩119,670 | ₩116,034 | ₩116,705 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,702 | ₩122,702 | ₩117,335 | ₩117,818 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩121,226 | ₩123,198 | ₩119,589 | ₩121,977 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩127,022 | ₩127,464 | ₩122,299 | ₩123,534 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,599 | ₩128,927 | ₩126,458 | ₩127,518 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩131,181 | ₩131,798 | ₩127,880 | ₩128,041 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩130,174 | ₩131,476 | ₩129,074 | ₩131,114 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩133,113 | ₩134,293 | ₩130,604 | ₩130,765 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,884 | ₩134,709 | ₩130,805 | ₩132,871 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,991 | ₩136,963 | ₩131,677 | ₩132,187 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩131,315 | ₩135,970 | ₩130,939 | ₩134,655 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,701 | ₩132,415 | ₩123,212 | ₩130,094 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩124,030 | ₩125,868 | ₩122,085 | ₩122,755 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,976 | ₩125,841 | ₩122,755 | ₩123,923 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩123,306 | ₩125,144 | ₩122,044 | ₩124,714 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,862 | ₩127,827 | ₩124,218 | ₩124,218 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,794 | ₩128,323 | ₩124,500 | ₩126,351 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,611 | ₩129,973 | ₩126,941 | ₩127,652 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,778 | ₩132,080 | ₩130,282 | ₩130,510 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,851 | ₩132,200 | ₩129,973 | ₩130,456 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩137,191 | ₩137,191 | ₩131,087 | ₩131,382 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,647 | ₩141,068 | ₩136,695 | ₩137,889 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,858 | ₩137,526 | ₩132,858 | ₩136,896 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩134,038 | ₩134,991 | ₩132,697 | ₩132,871 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩132,415 | ₩134,535 | ₩131,825 | ₩133,730 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩132,402 | ₩133,475 | ₩131,758 | ₩132,160 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩136,399 | ₩137,446 | ₩132,831 | ₩132,871 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩134,400 | ₩136,265 | ₩132,616 | ₩136,077 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩132,402 | ₩135,809 | ₩132,254 | ₩135,219 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩134,374 | ₩135,568 | ₩131,811 | ₩132,522 | -1.38% | 49.9만 |
|---|