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 | ₩140,624 | ₩141,613 | ₩139,021 | ₩141,186 | +0.40% | 36.9만 |
| 2026.10.08 | ₩138,887 | ₩141,627 | ₩136,989 | ₩140,090 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,337 | ₩140,183 | ₩134,784 | ₩138,312 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,418 | ₩139,956 | ₩132,418 | ₩137,738 | +4.02% | 56.8만 |
| 2026.10.05 | ₩136,014 | ₩136,014 | ₩131,897 | ₩133,087 | -2.15% | 87.6만 |
| 2026.10.02 | ₩137,871 | ₩140,771 | ₩136,441 | ₩136,989 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,481 | ₩137,591 | ₩134,062 | ₩136,735 | +0.19% | 46.7만 |
| 2026.09.30 | ₩140,918 | ₩140,918 | ₩136,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,869 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,820 | ₩141,106 | ₩137,845 | ₩139,328 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,468 | ₩137,804 | ₩134,931 | ₩137,657 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,506 | ₩137,337 | ₩134,076 | ₩136,067 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩136,174 | ₩137,711 | ₩132,619 | ₩134,931 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩134,156 | ₩136,241 | ₩132,846 | ₩135,840 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩135,025 | ₩137,778 | ₩132,699 | ₩134,076 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,681 | ₩132,726 | ₩129,438 | ₩132,378 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩131,109 | ₩132,312 | ₩128,436 | ₩129,438 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩132,940 | ₩133,755 | ₩130,187 | ₩131,830 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩130,160 | ₩133,087 | ₩130,026 | ₩131,229 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,438 | ₩133,047 | ₩128,168 | ₩130,200 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩129,999 | ₩130,721 | ₩127,995 | ₩129,024 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩132,138 | ₩133,955 | ₩129,278 | ₩129,331 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,316 | ₩135,399 | ₩130,962 | ₩131,282 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,646 | ₩134,463 | ₩131,550 | ₩133,127 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩134,209 | ₩136,227 | ₩132,980 | ₩133,661 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,512 | ₩134,784 | ₩132,084 | ₩134,477 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩134,169 | ₩134,851 | ₩131,416 | ₩132,846 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,258 | ₩135,265 | ₩131,349 | ₩134,183 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,390 | ₩138,486 | ₩130,855 | ₩131,135 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩143,217 | ₩144,246 | ₩137,123 | ₩138,139 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,652 | ₩147,748 | ₩143,538 | ₩145,489 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,315 | ₩148,162 | ₩144,714 | ₩145,062 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,534 | ₩148,349 | ₩144,928 | ₩146,826 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,298 | ₩149,873 | ₩145,503 | ₩147,347 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,574 | ₩148,911 | ₩144,179 | ₩148,510 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,345 | ₩147,481 | ₩144,166 | ₩146,505 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,302 | ₩147,841 | ₩145,302 | ₩146,010 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,340 | ₩148,256 | ₩144,340 | ₩145,957 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,758 | ₩143,979 | ₩139,154 | ₩143,244 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,646 | ₩140,638 | ₩137,898 | ₩140,237 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩140,130 | ₩140,932 | ₩139,007 | ₩139,582 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,734 | ₩142,709 | ₩138,312 | ₩139,756 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,577 | ₩141,453 | ₩137,577 | ₩141,052 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,363 | ₩138,994 | ₩135,345 | ₩137,163 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩140,972 | ₩141,493 | ₩136,695 | ₩137,323 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩145,168 | ₩145,556 | ₩141,707 | ₩142,549 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩147,160 | ₩147,534 | ₩143,645 | ₩146,652 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩147,013 | ₩154,176 | ₩140,063 | ₩149,405 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩144,032 | ₩148,202 | ₩144,032 | ₩145,155 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,835 | ₩152,947 | ₩144,433 | ₩144,968 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,563 | ₩150,354 | ₩147,240 | ₩149,004 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩153,014 | ₩154,363 | ₩148,363 | ₩149,231 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩151,022 | ₩154,724 | ₩151,022 | ₩154,564 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩152,132 | ₩154,176 | ₩150,849 | ₩153,214 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,418 | ₩152,452 | ₩148,964 | ₩151,183 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,380 | ₩149,646 | ₩144,246 | ₩147,708 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,749 | ₩144,554 | ₩141,734 | ₩144,340 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩144,901 | ₩146,051 | ₩140,945 | ₩144,340 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,759 | ₩148,082 | ₩143,137 | ₩144,514 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,327 | ₩151,062 | ₩142,816 | ₩146,959 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩148,109 | ₩149,565 | ₩145,810 | ₩149,472 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,810 | ₩150,635 | ₩145,810 | ₩148,737 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩146,077 | ₩148,069 | ₩145,489 | ₩145,810 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩143,912 | ₩145,021 | ₩140,010 | ₩144,768 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,670 | ₩149,886 | ₩144,567 | ₩145,329 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩148,082 | ₩150,728 | ₩146,465 | ₩146,639 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,787 | ₩148,095 | ₩141,186 | ₩146,492 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩146,064 | ₩147,227 | ₩141,293 | ₩142,188 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,302 | ₩150,568 | ₩145,302 | ₩148,282 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,256 | ₩149,859 | ₩141,319 | ₩143,899 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,601 | ₩151,156 | ₩145,529 | ₩150,180 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,574 | ₩149,499 | ₩146,037 | ₩146,037 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩149,940 | ₩151,383 | ₩146,131 | ₩147,374 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩150,942 | ₩152,693 | ₩147,694 | ₩149,646 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩148,015 | ₩151,196 | ₩148,015 | ₩150,648 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,819 | ₩151,904 | ₩148,176 | ₩148,590 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩150,060 | ₩152,826 | ₩147,935 | ₩149,739 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,547 | ₩151,971 | ₩147,146 | ₩149,151 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,559 | ₩152,559 | ₩145,115 | ₩146,852 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,377 | ₩157,611 | ₩152,786 | ₩153,695 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,481 | ₩157,197 | ₩151,557 | ₩152,078 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,806 | ₩155,620 | ₩149,071 | ₩155,125 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩147,013 | ₩152,319 | ₩146,746 | ₩149,686 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,503 | ₩148,389 | ₩144,834 | ₩146,425 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩139,181 | ₩144,006 | ₩137,136 | ₩143,551 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩145,008 | ₩146,438 | ₩139,074 | ₩139,301 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩142,242 | ₩147,735 | ₩140,959 | ₩145,115 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩144,981 | ₩145,462 | ₩140,771 | ₩140,892 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,676 | ₩149,165 | ₩143,939 | ₩146,759 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,527 | ₩146,451 | ₩142,188 | ₩145,636 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩147,106 | ₩149,044 | ₩141,814 | ₩142,415 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,657 | ₩152,238 | ₩146,719 | ₩147,641 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩144,126 | ₩150,047 | ₩143,698 | ₩149,031 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩150,996 | ₩150,996 | ₩145,396 | ₩145,516 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩154,096 | ₩156,716 | ₩151,290 | ₩151,503 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩153,936 | ₩157,892 | ₩152,653 | ₩154,898 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,367 | ₩154,404 | ₩148,349 | ₩151,971 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,349 | ₩153,174 | ₩147,293 | ₩151,183 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩144,153 | ₩150,354 | ₩139,234 | ₩149,004 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩141,907 | ₩152,078 | ₩140,223 | ₩150,033 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩143,070 | ₩144,674 | ₩140,504 | ₩141,881 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,680 | ₩143,672 | ₩141,212 | ₩142,536 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,335 | ₩144,620 | ₩140,825 | ₩142,923 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,329 | ₩146,064 | ₩141,279 | ₩141,293 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,584 | ₩144,246 | ₩139,154 | ₩142,977 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,386 | ₩144,019 | ₩140,210 | ₩141,119 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩140,999 | ₩141,801 | ₩138,900 | ₩139,301 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,683 | ₩144,326 | ₩140,157 | ₩142,442 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,600 | ₩143,859 | ₩140,103 | ₩142,375 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,448 | ₩141,613 | ₩138,473 | ₩140,558 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,536 | ₩139,021 | ₩131,536 | ₩137,283 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,247 | ₩136,374 | ₩129,505 | ₩131,296 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,742 | ₩139,983 | ₩133,367 | ₩134,584 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩146,919 | ₩147,748 | ₩131,991 | ₩132,418 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,282 | ₩159,455 | ₩153,682 | ₩156,849 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,747 | ₩161,995 | ₩157,731 | ₩160,311 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,589 | ₩161,233 | ₩158,801 | ₩158,988 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,645 | ₩161,193 | ₩157,090 | ₩159,135 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩157,905 | ₩161,955 | ₩157,491 | ₩160,378 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩162,008 | ₩162,008 | ₩156,462 | ₩156,903 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,483 | ₩165,483 | ₩159,883 | ₩160,698 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,720 | ₩163,318 | ₩157,705 | ₩163,157 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩159,242 | ₩163,051 | ₩158,560 | ₩159,295 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,622 | ₩159,656 | ₩155,312 | ₩157,771 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩155,914 | ₩157,224 | ₩154,871 | ₩155,700 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩155,900 | ₩159,081 | ₩153,695 | ₩156,034 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩149,205 | ₩154,484 | ₩147,414 | ₩154,323 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,274 | ₩151,731 | ₩147,868 | ₩149,779 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,565 | ₩151,370 | ₩143,565 | ₩151,116 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩144,113 | ₩146,505 | ₩141,974 | ₩143,792 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩141,226 | ₩142,014 | ₩137,965 | ₩138,326 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩137,965 | ₩142,041 | ₩136,455 | ₩141,453 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,363 | ₩139,208 | ₩134,330 | ₩138,820 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩138,045 | ₩138,179 | ₩134,076 | ₩137,497 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,655 | ₩139,943 | ₩135,025 | ₩138,326 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩135,065 | ₩136,829 | ₩133,314 | ₩135,305 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩135,011 | ₩136,201 | ₩132,846 | ₩134,477 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,635 | ₩136,575 | ₩132,646 | ₩135,706 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,848 | ₩135,345 | ₩130,895 | ₩132,819 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,619 | ₩133,688 | ₩131,777 | ₩132,312 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,488 | ₩136,695 | ₩133,461 | ₩133,488 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,710 | ₩132,712 | ₩130,481 | ₩130,481 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩130,040 | ₩134,169 | ₩129,077 | ₩133,020 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,400 | ₩133,648 | ₩129,438 | ₩130,080 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,336 | ₩133,835 | ₩129,692 | ₩132,205 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,505 | ₩132,485 | ₩129,064 | ₩129,585 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩129,946 | ₩132,071 | ₩127,514 | ₩127,580 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,269 | ₩131,643 | ₩127,901 | ₩128,021 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,756 | ₩131,483 | ₩125,335 | ₩131,229 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,516 | ₩132,378 | ₩126,458 | ₩128,275 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,619 | ₩135,185 | ₩127,620 | ₩131,135 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩139,996 | ₩139,996 | ₩133,969 | ₩134,290 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩138,940 | ₩142,683 | ₩138,940 | ₩142,135 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,402 | ₩143,164 | ₩138,499 | ₩139,609 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,415 | ₩143,164 | ₩135,332 | ₩141,520 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,602 | ₩140,999 | ₩135,252 | ₩139,194 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩142,135 | ₩144,273 | ₩139,395 | ₩140,798 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩144,861 | ₩148,563 | ₩142,121 | ₩144,313 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,759 | ₩146,826 | ₩142,977 | ₩143,578 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩143,204 | ₩147,026 | ₩142,736 | ₩145,623 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩145,890 | ₩145,890 | ₩139,676 | ₩142,683 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,552 | ₩149,846 | ₩143,605 | ₩147,280 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,421 | ₩154,551 | ₩147,935 | ₩148,416 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,652 | ₩149,459 | ₩146,024 | ₩146,211 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩148,122 | ₩149,686 | ₩144,046 | ₩147,026 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,786 | ₩148,536 | ₩143,297 | ₩147,066 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩145,890 | ₩150,982 | ₩144,741 | ₩145,690 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,665 | ₩147,801 | ₩144,754 | ₩145,716 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,676 | ₩148,349 | ₩144,193 | ₩146,786 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩144,206 | ₩145,075 | ₩141,293 | ₩144,006 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩141,921 | ₩146,572 | ₩140,277 | ₩146,051 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,458 | ₩144,968 | ₩141,212 | ₩142,375 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,497 | ₩144,981 | ₩136,174 | ₩143,926 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,265 | ₩140,758 | ₩133,848 | ₩135,679 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,312 | ₩139,221 | ₩134,089 | ₩136,027 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,508 | ₩137,444 | ₩132,846 | ₩137,390 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩133,955 | ₩138,633 | ₩133,955 | ₩135,760 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩139,929 | ₩140,384 | ₩133,488 | ₩133,595 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩141,039 | ₩141,466 | ₩137,831 | ₩139,382 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,502 | ₩142,696 | ₩137,484 | ₩141,212 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,678 | ₩142,616 | ₩138,793 | ₩140,050 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,823 | ₩147,481 | ₩139,488 | ₩141,119 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩140,143 | ₩145,235 | ₩138,793 | ₩145,088 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,284 | ₩144,233 | ₩139,021 | ₩139,021 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩144,968 | ₩145,409 | ₩141,907 | ₩144,273 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩145,142 | ₩146,786 | ₩142,068 | ₩145,810 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩144,928 | ₩146,425 | ₩143,498 | ₩144,460 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,578 | ₩145,102 | ₩141,533 | ₩144,861 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩143,231 | ₩143,792 | ₩137,564 | ₩142,963 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,819 | ₩145,329 | ₩141,654 | ₩144,580 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩135,131 | ₩142,121 | ₩135,038 | ₩140,999 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,713 | ₩139,863 | ₩132,766 | ₩135,933 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,242 | ₩140,638 | ₩131,109 | ₩139,903 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,620 | ₩135,105 | ₩127,620 | ₩132,819 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,658 | ₩130,267 | ₩124,600 | ₩128,436 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩129,024 | ₩130,293 | ₩127,032 | ₩127,313 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,609 | ₩129,171 | ₩126,885 | ₩128,690 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,556 | ₩129,465 | ₩127,620 | ₩129,077 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩127,113 | ₩128,984 | ₩126,043 | ₩128,235 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩126,979 | ₩127,661 | ₩125,308 | ₩127,233 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩129,077 | ₩129,732 | ₩125,215 | ₩126,418 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,585 | ₩131,924 | ₩128,636 | ₩129,438 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,260 | ₩130,267 | ₩126,672 | ₩129,585 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,340 | ₩128,315 | ₩123,477 | ₩126,926 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩124,119 | ₩127,794 | ₩124,052 | ₩127,246 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,243 | ₩124,426 | ₩119,067 | ₩124,146 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩120,136 | ₩122,689 | ₩118,051 | ₩121,366 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩120,871 | ₩123,103 | ₩120,550 | ₩122,007 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,742 | ₩119,949 | ₩116,127 | ₩119,054 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩113,106 | ₩116,581 | ₩112,318 | ₩116,033 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,440 | ₩114,603 | ₩112,425 | ₩112,799 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩113,922 | ₩114,884 | ₩112,959 | ₩113,360 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,450 | ₩118,372 | ₩114,282 | ₩114,617 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,422 | ₩123,183 | ₩116,942 | ₩117,423 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,392 | ₩122,689 | ₩120,591 | ₩122,502 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,468 | ₩122,047 | ₩117,477 | ₩120,484 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩121,058 | ₩122,676 | ₩119,094 | ₩119,361 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,847 | ₩122,555 | ₩121,245 | ₩121,967 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩122,876 | ₩124,560 | ₩122,101 | ₩122,168 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,668 | ₩123,771 | ₩119,080 | ₩123,170 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩120,871 | ₩121,286 | ₩118,372 | ₩119,308 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩117,183 | ₩123,130 | ₩117,009 | ₩121,312 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,862 | ₩119,214 | ₩115,592 | ₩116,260 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,234 | ₩122,234 | ₩116,889 | ₩117,370 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,764 | ₩122,729 | ₩119,134 | ₩121,513 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,538 | ₩126,979 | ₩121,834 | ₩123,063 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩127,113 | ₩128,436 | ₩125,977 | ₩127,032 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,681 | ₩131,296 | ₩127,393 | ₩127,554 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,679 | ₩130,975 | ₩128,583 | ₩130,614 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,606 | ₩133,782 | ₩130,106 | ₩130,267 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,378 | ₩134,196 | ₩130,307 | ₩132,365 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,477 | ₩136,441 | ₩131,176 | ₩131,683 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,815 | ₩135,452 | ₩130,440 | ₩134,143 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,226 | ₩131,911 | ₩122,742 | ₩129,598 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,558 | ₩125,389 | ₩121,620 | ₩122,288 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,504 | ₩125,362 | ₩122,288 | ₩123,451 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,836 | ₩124,667 | ₩121,580 | ₩124,239 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,386 | ₩127,340 | ₩123,745 | ₩123,745 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,311 | ₩127,834 | ₩124,025 | ₩125,870 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩129,117 | ₩129,478 | ₩126,458 | ₩127,166 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,280 | ₩131,576 | ₩129,786 | ₩130,013 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,349 | ₩131,697 | ₩129,478 | ₩129,959 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,668 | ₩136,668 | ₩130,587 | ₩130,881 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩137,123 | ₩140,531 | ₩136,174 | ₩137,363 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,352 | ₩137,003 | ₩132,352 | ₩136,374 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,528 | ₩134,477 | ₩132,191 | ₩132,365 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩131,911 | ₩134,022 | ₩131,323 | ₩133,220 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩131,897 | ₩132,966 | ₩131,256 | ₩131,657 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩135,880 | ₩136,922 | ₩132,325 | ₩132,365 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩133,889 | ₩135,746 | ₩132,111 | ₩135,559 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩131,897 | ₩135,292 | ₩131,750 | ₩134,704 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩133,862 | ₩135,051 | ₩131,309 | ₩132,017 | -1.38% | 49.9만 |
|---|