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 | ₩140,382 | ₩141,370 | ₩138,781 | ₩140,943 | +0.40% | 36.9만 |
| 2026.10.08 | ₩138,648 | ₩141,383 | ₩136,753 | ₩139,849 | +0.87% | 45.4만 |
| 2026.10.07 | ₩137,100 | ₩139,942 | ₩134,552 | ₩138,074 | +0.71% | 42.8만 |
| 2026.10.06 | ₩132,191 | ₩139,715 | ₩132,191 | ₩137,501 | +4.02% | 56.8만 |
| 2026.10.05 | ₩135,779 | ₩135,779 | ₩131,670 | ₩132,858 | -2.15% | 87.6만 |
| 2026.10.02 | ₩137,634 | ₩140,529 | ₩136,206 | ₩136,753 | -0.64% | 66.2만 |
| 2026.10.01 | ₩136,246 | ₩137,354 | ₩133,832 | ₩136,500 | +0.19% | 46.7만 |
| 2026.09.30 | ₩140,676 | ₩140,676 | ₩136,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,633 |
| -2.87% |
| 67.9만 |
| 2026.09.29 | ₩138,581 | ₩140,863 | ₩137,607 | ₩139,088 | +0.37% | 55.9만 |
|---|
| 2026.09.28 | ₩136,233 | ₩137,567 | ₩134,699 | ₩137,421 | +0.87% | 40.7만 |
|---|
| 2026.09.25 | ₩135,273 | ₩137,100 | ₩133,845 | ₩135,833 | +0.41% | 37.6만 |
|---|
| 2026.09.24 | ₩135,940 | ₩137,474 | ₩132,391 | ₩134,699 | -0.91% | 55.3만 |
|---|
| 2026.09.23 | ₩133,925 | ₩136,006 | ₩132,617 | ₩135,606 | +1.26% | 42.8만 |
|---|
| 2026.09.22 | ₩134,792 | ₩137,541 | ₩132,471 | ₩133,845 | -0.70% | 67.7만 |
|---|
| 2026.09.21 | ₩130,456 | ₩132,497 | ₩129,215 | ₩132,151 | +1.30% | 80.7만 |
|---|
| 2026.09.18 | ₩130,883 | ₩132,084 | ₩128,215 | ₩129,215 | -1.27% | 85.1만 |
|---|
| 2026.09.17 | ₩132,711 | ₩133,525 | ₩129,962 | ₩131,604 | -0.83% | 67.6만 |
|---|
| 2026.09.16 | ₩129,936 | ₩132,858 | ₩129,802 | ₩131,003 | +0.82% | 56.7만 |
|---|
| 2026.09.15 | ₩129,215 | ₩132,818 | ₩127,948 | ₩129,976 | +0.59% | 69만 |
|---|
| 2026.09.14 | ₩129,776 | ₩130,496 | ₩127,774 | ₩128,802 | -0.75% | 54.2만 |
|---|
| 2026.09.11 | ₩131,910 | ₩133,725 | ₩129,055 | ₩129,109 | -2.12% | 45.7만 |
|---|
| 2026.09.10 | ₩134,085 | ₩135,166 | ₩130,736 | ₩131,057 | -2.26% | 61.8만 |
|---|
| 2026.09.09 | ₩132,417 | ₩134,232 | ₩131,323 | ₩132,898 | +0.36% | 46.4만 |
|---|
| 2026.09.08 | ₩133,978 | ₩135,993 | ₩132,751 | ₩133,431 | -0.41% | 76.9만 |
|---|
| 2026.09.04 | ₩132,284 | ₩134,552 | ₩131,857 | ₩134,245 | +1.48% | 46.7만 |
|---|
| 2026.09.03 | ₩133,938 | ₩134,619 | ₩131,190 | ₩132,617 | -0.99% | 44.5만 |
|---|
| 2026.09.02 | ₩132,030 | ₩135,032 | ₩131,123 | ₩133,952 | +1.46% | 41.7만 |
|---|
| 2026.09.01 | ₩137,154 | ₩138,248 | ₩130,630 | ₩130,910 | -4.55% | 74.7만 |
|---|
| 2026.08.31 | ₩142,971 | ₩143,998 | ₩136,887 | ₩137,901 | -3.55% | 63.7만 |
|---|
| 2026.08.28 | ₩146,400 | ₩147,494 | ₩143,291 | ₩145,239 | -0.79% | 43.6만 |
|---|
| 2026.08.27 | ₩145,065 | ₩147,907 | ₩144,465 | ₩144,812 | -0.17% | 42.3만 |
|---|
| 2026.08.26 | ₩147,280 | ₩148,094 | ₩144,678 | ₩146,573 | -0.48% | 37.5만 |
|---|
| 2026.08.25 | ₩149,041 | ₩149,615 | ₩145,252 | ₩147,093 | -1.31% | 52.7만 |
|---|
| 2026.08.24 | ₩147,320 | ₩148,654 | ₩143,931 | ₩148,254 | +0.63% | 28.6만 |
|---|
| 2026.08.21 | ₩146,093 | ₩147,227 | ₩143,918 | ₩146,253 | +0.11% | 44.6만 |
|---|
| 2026.08.20 | ₩145,052 | ₩147,587 | ₩145,052 | ₩145,759 | +0.49% | 38.5만 |
|---|
| 2026.08.19 | ₩144,091 | ₩148,001 | ₩144,091 | ₩145,706 | +1.12% | 62.4만 |
|---|
| 2026.08.18 | ₩140,516 | ₩143,731 | ₩138,915 | ₩142,997 | +1.77% | 34.4만 |
|---|
| 2026.08.17 | ₩138,408 | ₩140,396 | ₩137,661 | ₩139,996 | +1.15% | 36.6만 |
|---|
| 2026.08.14 | ₩139,889 | ₩140,689 | ₩138,768 | ₩139,342 | -0.39% | 27.8만 |
|---|
| 2026.08.13 | ₩141,490 | ₩142,464 | ₩138,074 | ₩139,515 | -1.40% | 41.5만 |
|---|
| 2026.08.12 | ₩137,340 | ₩141,210 | ₩137,340 | ₩140,809 | +2.53% | 38.9만 |
|---|
| 2026.08.11 | ₩137,127 | ₩138,755 | ₩135,112 | ₩136,927 | -0.15% | 42.1만 |
|---|
| 2026.08.10 | ₩140,729 | ₩141,250 | ₩136,460 | ₩137,087 | -2.59% | 67.1만 |
|---|
| 2026.08.07 | ₩144,919 | ₩145,306 | ₩141,463 | ₩142,304 | -1.80% | 43.2만 |
|---|
| 2026.08.06 | ₩146,907 | ₩147,280 | ₩143,398 | ₩146,400 | -0.35% | 64.9만 |
|---|
| 2026.08.05 | ₩146,760 | ₩153,911 | ₩139,822 | ₩149,148 | +1.63% | 82.9만 |
|---|
| 2026.08.04 | ₩143,785 | ₩147,947 | ₩143,785 | ₩144,905 | +0.78% | 101.9만 |
|---|
| 2026.08.03 | ₩150,576 | ₩152,684 | ₩144,185 | ₩144,719 | -3.89% | 56.6만 |
|---|
| 2026.07.31 | ₩148,307 | ₩150,095 | ₩146,987 | ₩148,748 | +0.30% | 53.3만 |
|---|
| 2026.07.30 | ₩152,750 | ₩154,098 | ₩148,107 | ₩148,975 | -2.47% | 54.1만 |
|---|
| 2026.07.29 | ₩150,762 | ₩154,458 | ₩150,762 | ₩154,298 | +2.35% | 39만 |
|---|
| 2026.07.28 | ₩151,870 | ₩153,911 | ₩150,589 | ₩152,950 | +0.71% | 53.6만 |
|---|
| 2026.07.27 | ₩149,161 | ₩152,190 | ₩148,708 | ₩150,922 | +1.18% | 51.5만 |
|---|
| 2026.07.24 | ₩144,131 | ₩149,388 | ₩143,998 | ₩147,454 | +2.30% | 41.2만 |
|---|
| 2026.07.23 | ₩142,504 | ₩144,305 | ₩141,490 | ₩144,091 | +1.11% | 56만 |
|---|
| 2026.07.22 | ₩144,652 | ₩145,799 | ₩140,703 | ₩144,091 | -0.39% | 55.1만 |
|---|
| 2026.07.21 | ₩146,506 | ₩147,827 | ₩142,891 | ₩144,265 | -1.53% | 65.3만 |
|---|
| 2026.07.20 | ₩150,069 | ₩150,802 | ₩142,570 | ₩146,706 | -2.24% | 96.1만 |
|---|
| 2026.07.17 | ₩147,854 | ₩149,308 | ₩145,559 | ₩149,215 | +0.92% | 55.2만 |
|---|
| 2026.07.16 | ₩145,559 | ₩150,375 | ₩145,559 | ₩148,481 | +2.01% | 53.4만 |
|---|
| 2026.07.15 | ₩145,826 | ₩147,814 | ₩145,239 | ₩145,559 | -0.18% | 48.1만 |
|---|
| 2026.07.14 | ₩143,665 | ₩144,772 | ₩139,769 | ₩144,518 | +0.59% | 55.6만 |
|---|
| 2026.07.13 | ₩148,414 | ₩149,628 | ₩144,318 | ₩145,079 | -2.25% | 54.3만 |
|---|
| 2026.07.10 | ₩147,827 | ₩150,469 | ₩146,213 | ₩146,386 | -0.97% | 50.9만 |
|---|
| 2026.07.09 | ₩141,543 | ₩147,840 | ₩140,943 | ₩146,239 | +3.32% | 49.6만 |
|---|
| 2026.07.08 | ₩145,813 | ₩146,973 | ₩141,050 | ₩141,943 | -2.65% | 67.9만 |
|---|
| 2026.07.07 | ₩145,052 | ₩150,309 | ₩145,052 | ₩148,027 | +2.05% | 98.7만 |
|---|
| 2026.07.06 | ₩148,001 | ₩149,602 | ₩141,076 | ₩143,651 | -2.94% | 70.8만 |
|---|
| 2026.07.02 | ₩147,347 | ₩150,896 | ₩145,279 | ₩149,922 | +1.75% | 100.6만 |
|---|
| 2026.07.01 | ₩147,320 | ₩149,241 | ₩145,786 | ₩145,786 | -1.04% | 48만 |
|---|
| 2026.06.30 | ₩149,682 | ₩151,123 | ₩145,879 | ₩147,120 | -1.71% | 54.8만 |
|---|
| 2026.06.29 | ₩150,682 | ₩152,430 | ₩147,440 | ₩149,388 | -0.86% | 59.6만 |
|---|
| 2026.06.26 | ₩147,760 | ₩150,936 | ₩147,760 | ₩150,389 | +1.78% | 91.2만 |
|---|
| 2026.06.25 | ₩149,562 | ₩151,643 | ₩147,921 | ₩148,334 | -0.82% | 43.7만 |
|---|
| 2026.06.24 | ₩149,802 | ₩152,563 | ₩147,680 | ₩149,482 | -0.21% | 49.6만 |
|---|
| 2026.06.23 | ₩147,293 | ₩151,710 | ₩146,893 | ₩148,894 | +1.09% | 74.3만 |
|---|
| 2026.06.22 | ₩152,297 | ₩152,297 | ₩144,865 | ₩146,600 | -3.74% | 71만 |
|---|
| 2026.06.18 | ₩154,111 | ₩157,340 | ₩152,523 | ₩153,431 | -0.44% | 85.5만 |
|---|
| 2026.06.17 | ₩153,217 | ₩156,926 | ₩151,296 | ₩151,816 | -0.91% | 54.1만 |
|---|
| 2026.06.16 | ₩149,548 | ₩155,352 | ₩148,814 | ₩154,858 | +3.55% | 60.2만 |
|---|
| 2026.06.15 | ₩146,760 | ₩152,056 | ₩146,493 | ₩149,428 | +1.82% | 55.7만 |
|---|
| 2026.06.12 | ₩145,252 | ₩148,134 | ₩144,585 | ₩146,173 | +0.63% | 75.2만 |
|---|
| 2026.06.11 | ₩138,942 | ₩143,758 | ₩136,900 | ₩143,304 | +3.14% | 94.1만 |
|---|
| 2026.06.10 | ₩144,759 | ₩146,186 | ₩138,835 | ₩139,062 | -3.94% | 77.2만 |
|---|
| 2026.06.09 | ₩141,997 | ₩147,480 | ₩140,716 | ₩144,865 | +2.02% | 73.4만 |
|---|
| 2026.06.08 | ₩144,732 | ₩145,212 | ₩140,529 | ₩140,649 | -2.82% | 52.2만 |
|---|
| 2026.06.05 | ₩145,426 | ₩148,908 | ₩143,691 | ₩146,506 | +0.74% | 66.9만 |
|---|
| 2026.06.04 | ₩144,278 | ₩146,199 | ₩141,943 | ₩145,386 | +0.77% | 86.9만 |
|---|
| 2026.06.03 | ₩146,853 | ₩148,788 | ₩141,570 | ₩142,170 | -3.19% | 68.6만 |
|---|
| 2026.06.02 | ₩148,401 | ₩151,976 | ₩146,466 | ₩147,387 | -0.68% | 82만 |
|---|
| 2026.06.01 | ₩143,878 | ₩149,788 | ₩143,451 | ₩148,774 | +3.40% | 70.9만 |
|---|
| 2026.05.29 | ₩150,736 | ₩150,736 | ₩145,145 | ₩145,266 | -3.63% | 68.5만 |
|---|
| 2026.05.28 | ₩153,831 | ₩156,446 | ₩151,029 | ₩151,243 | -1.68% | 59.6만 |
|---|
| 2026.05.27 | ₩153,671 | ₩157,620 | ₩152,390 | ₩154,631 | +0.63% | 62.9만 |
|---|
| 2026.05.26 | ₩150,109 | ₩154,138 | ₩148,094 | ₩151,710 | +1.07% | 67.2만 |
|---|
| 2026.05.22 | ₩148,094 | ₩152,910 | ₩147,040 | ₩150,922 | +1.91% | 69.3만 |
|---|
| 2026.05.21 | ₩143,905 | ₩150,095 | ₩138,995 | ₩148,748 | +3.37% | 62.9만 |
|---|
| 2026.05.20 | ₩141,663 | ₩151,816 | ₩139,982 | ₩149,775 | +5.73% | 75만 |
|---|
| 2026.05.19 | ₩142,824 | ₩144,425 | ₩140,262 | ₩141,637 | -0.83% | 39.5만 |
|---|
| 2026.05.18 | ₩141,436 | ₩143,424 | ₩140,969 | ₩142,290 | +0.60% | 46.8만 |
|---|
| 2026.05.15 | ₩142,090 | ₩144,372 | ₩140,583 | ₩142,677 | +0.41% | 54.1만 |
|---|
| 2026.05.14 | ₩145,079 | ₩145,813 | ₩141,036 | ₩141,050 | -2.78% | 52.6만 |
|---|
| 2026.05.13 | ₩140,342 | ₩143,998 | ₩138,915 | ₩142,731 | +1.70% | 55.7만 |
|---|
| 2026.05.12 | ₩141,143 | ₩143,771 | ₩139,969 | ₩140,876 | -0.19% | 60.2만 |
|---|
| 2026.05.11 | ₩140,756 | ₩141,556 | ₩138,661 | ₩139,062 | -1.20% | 59.8만 |
|---|
| 2026.05.08 | ₩142,437 | ₩144,078 | ₩139,915 | ₩142,197 | -0.17% | 44.5만 |
|---|
| 2026.05.07 | ₩141,356 | ₩143,611 | ₩139,862 | ₩142,130 | +0.55% | 51.2만 |
|---|
| 2026.05.06 | ₩139,208 | ₩141,370 | ₩138,234 | ₩140,316 | +0.80% | 51.4만 |
|---|
| 2026.05.05 | ₩131,310 | ₩138,781 | ₩131,310 | ₩137,047 | +4.37% | 64.4만 |
|---|
| 2026.05.04 | ₩133,018 | ₩136,140 | ₩129,282 | ₩131,070 | -1.46% | 75.2만 |
|---|
| 2026.05.01 | ₩133,511 | ₩139,742 | ₩133,138 | ₩134,352 | +0.63% | 113만 |
|---|
| 2026.04.30 | ₩146,666 | ₩147,494 | ₩131,764 | ₩132,191 | -9.87% | 213.3만 |
|---|
| 2026.04.29 | ₩159,008 | ₩159,181 | ₩153,417 | ₩156,579 | -1.53% | 96.2만 |
|---|
| 2026.04.28 | ₩158,474 | ₩161,716 | ₩157,460 | ₩160,035 | +0.99% | 57.3만 |
|---|
| 2026.04.27 | ₩159,314 | ₩160,955 | ₩158,527 | ₩158,714 | -0.38% | 60.8만 |
|---|
| 2026.04.24 | ₩160,368 | ₩160,915 | ₩156,820 | ₩158,861 | -0.94% | 47.2만 |
|---|
| 2026.04.23 | ₩157,633 | ₩161,676 | ₩157,220 | ₩160,102 | +1.57% | 48.8만 |
|---|
| 2026.04.22 | ₩161,729 | ₩161,729 | ₩156,192 | ₩156,633 | -3.15% | 49.3만 |
|---|
| 2026.04.21 | ₩165,198 | ₩165,198 | ₩159,608 | ₩160,422 | -2.89% | 52.5만 |
|---|
| 2026.04.20 | ₩158,447 | ₩163,037 | ₩157,433 | ₩162,877 | +2.80% | 45.3만 |
|---|
| 2026.04.17 | ₩158,968 | ₩162,770 | ₩158,287 | ₩159,021 | +0.03% | 85.5만 |
|---|
| 2026.04.16 | ₩156,353 | ₩159,381 | ₩155,045 | ₩157,500 | +0.73% | 56.5만 |
|---|
| 2026.04.15 | ₩155,645 | ₩156,953 | ₩154,605 | ₩155,432 | -0.14% | 60.9만 |
|---|
| 2026.04.14 | ₩155,632 | ₩158,807 | ₩153,431 | ₩155,766 | +0.09% | 83.1만 |
|---|
| 2026.04.13 | ₩148,948 | ₩154,218 | ₩147,160 | ₩154,058 | +3.43% | 63만 |
|---|
| 2026.04.10 | ₩150,015 | ₩151,469 | ₩147,614 | ₩149,522 | -0.33% | 61만 |
|---|
| 2026.04.09 | ₩143,318 | ₩151,109 | ₩143,318 | ₩150,856 | +5.26% | 47.5만 |
|---|
| 2026.04.08 | ₩143,865 | ₩146,253 | ₩141,730 | ₩143,544 | -0.22% | 56.4만 |
|---|
| 2026.04.07 | ₩140,983 | ₩141,770 | ₩137,727 | ₩138,088 | -2.05% | 51.7만 |
|---|
| 2026.04.06 | ₩137,727 | ₩141,797 | ₩136,220 | ₩141,210 | +2.53% | 43.6만 |
|---|
| 2026.04.02 | ₩137,127 | ₩138,968 | ₩134,098 | ₩138,581 | +1.06% | 35.1만 |
|---|
| 2026.04.01 | ₩137,807 | ₩137,941 | ₩133,845 | ₩137,260 | -0.40% | 56.9만 |
|---|
| 2026.03.31 | ₩136,420 | ₩139,702 | ₩134,792 | ₩138,088 | +1.22% | 58.6만 |
|---|
| 2026.03.30 | ₩134,832 | ₩136,593 | ₩133,084 | ₩135,072 | +0.18% | 49.8만 |
|---|
| 2026.03.27 | ₩134,779 | ₩135,966 | ₩132,617 | ₩134,245 | -0.40% | 54.9만 |
|---|
| 2026.03.26 | ₩133,405 | ₩136,340 | ₩132,417 | ₩135,473 | +1.55% | 70.7만 |
|---|
| 2026.03.25 | ₩133,618 | ₩135,112 | ₩130,670 | ₩132,591 | -0.77% | 52.8만 |
|---|
| 2026.03.24 | ₩132,391 | ₩133,458 | ₩131,550 | ₩132,084 | -0.23% | 34.1만 |
|---|
| 2026.03.23 | ₩133,258 | ₩136,460 | ₩133,231 | ₩133,258 | 0.00% | 65.5만 |
|---|
| 2026.03.20 | ₩131,483 | ₩132,484 | ₩130,256 | ₩130,256 | -0.93% | 69.7만 |
|---|
| 2026.03.19 | ₩129,816 | ₩133,938 | ₩128,855 | ₩132,791 | +2.29% | 59만 |
|---|
| 2026.03.18 | ₩130,176 | ₩133,418 | ₩129,215 | ₩129,856 | -0.25% | 61.3만 |
|---|
| 2026.03.17 | ₩131,110 | ₩133,605 | ₩129,469 | ₩131,977 | +0.66% | 36만 |
|---|
| 2026.03.16 | ₩129,282 | ₩132,257 | ₩128,842 | ₩129,362 | +0.06% | 68.7만 |
|---|
| 2026.03.13 | ₩129,722 | ₩131,844 | ₩127,294 | ₩127,361 | -1.82% | 53.5만 |
|---|
| 2026.03.12 | ₩131,043 | ₩131,417 | ₩127,681 | ₩127,801 | -2.47% | 58.2만 |
|---|
| 2026.03.11 | ₩128,535 | ₩131,257 | ₩125,119 | ₩131,003 | +1.92% | 89.9만 |
|---|
| 2026.03.10 | ₩128,295 | ₩132,151 | ₩126,240 | ₩128,055 | -0.19% | 67.2만 |
|---|
| 2026.03.09 | ₩132,391 | ₩134,952 | ₩127,401 | ₩130,910 | -1.12% | 88.3만 |
|---|
| 2026.03.06 | ₩139,755 | ₩139,755 | ₩133,738 | ₩134,058 | -4.08% | 59.3만 |
|---|
| 2026.03.05 | ₩138,701 | ₩142,437 | ₩138,701 | ₩141,890 | +2.30% | 60.2만 |
|---|
| 2026.03.04 | ₩142,157 | ₩142,917 | ₩138,261 | ₩139,368 | -1.96% | 44.4만 |
|---|
| 2026.03.03 | ₩136,180 | ₩142,917 | ₩135,099 | ₩141,276 | +3.74% | 53.8만 |
|---|
| 2026.03.02 | ₩136,367 | ₩140,756 | ₩135,019 | ₩138,955 | +1.90% | 54.4만 |
|---|
| 2026.02.27 | ₩141,890 | ₩144,025 | ₩139,155 | ₩140,556 | -0.94% | 63.7만 |
|---|
| 2026.02.26 | ₩144,612 | ₩148,307 | ₩141,877 | ₩144,065 | -0.38% | 50.8만 |
|---|
| 2026.02.25 | ₩146,506 | ₩146,573 | ₩142,731 | ₩143,331 | -2.17% | 61.6만 |
|---|
| 2026.02.24 | ₩142,957 | ₩146,773 | ₩142,490 | ₩145,372 | +1.69% | 54.9만 |
|---|
| 2026.02.23 | ₩145,639 | ₩145,639 | ₩139,435 | ₩142,437 | -2.20% | 50.1만 |
|---|
| 2026.02.20 | ₩149,295 | ₩149,588 | ₩143,358 | ₩147,027 | -1.52% | 74.4만 |
|---|
| 2026.02.19 | ₩150,162 | ₩154,285 | ₩147,680 | ₩148,161 | -1.33% | 77.8만 |
|---|
| 2026.02.18 | ₩146,400 | ₩149,201 | ₩145,773 | ₩145,959 | -0.30% | 56만 |
|---|
| 2026.02.17 | ₩147,867 | ₩149,428 | ₩143,798 | ₩146,773 | -0.74% | 69.6만 |
|---|
| 2026.02.13 | ₩146,533 | ₩148,281 | ₩143,051 | ₩146,813 | +0.19% | 57.6만 |
|---|
| 2026.02.12 | ₩145,639 | ₩150,722 | ₩144,492 | ₩145,439 | -0.14% | 60.6만 |
|---|
| 2026.02.11 | ₩146,413 | ₩147,547 | ₩144,505 | ₩145,466 | -0.65% | 62만 |
|---|
| 2026.02.10 | ₩145,426 | ₩148,094 | ₩143,945 | ₩146,533 | +0.76% | 68.5만 |
|---|
| 2026.02.09 | ₩143,958 | ₩144,825 | ₩141,050 | ₩143,758 | -0.14% | 64.5만 |
|---|
| 2026.02.06 | ₩141,677 | ₩146,320 | ₩140,036 | ₩145,799 | +2.91% | 67.7만 |
|---|
| 2026.02.05 | ₩143,211 | ₩144,719 | ₩140,969 | ₩142,130 | -0.75% | 66.5만 |
|---|
| 2026.02.04 | ₩137,260 | ₩144,732 | ₩135,940 | ₩143,678 | +4.68% | 98.5만 |
|---|
| 2026.02.03 | ₩135,032 | ₩140,516 | ₩133,618 | ₩135,446 | +0.31% | 61.5만 |
|---|
| 2026.02.02 | ₩138,074 | ₩138,982 | ₩133,858 | ₩135,793 | -1.65% | 74.6만 |
|---|
| 2026.01.30 | ₩136,273 | ₩137,207 | ₩132,617 | ₩137,154 | +0.65% | 76.8만 |
|---|
| 2026.01.29 | ₩133,725 | ₩138,394 | ₩133,725 | ₩135,526 | +1.35% | 79.8만 |
|---|
| 2026.01.28 | ₩139,689 | ₩140,142 | ₩133,258 | ₩133,365 | -4.53% | 70.4만 |
|---|
| 2026.01.27 | ₩140,796 | ₩141,223 | ₩137,594 | ₩139,142 | -1.18% | 54.6만 |
|---|
| 2026.01.26 | ₩139,262 | ₩142,450 | ₩137,247 | ₩140,969 | +1.23% | 77.2만 |
|---|
| 2026.01.23 | ₩140,436 | ₩142,370 | ₩138,555 | ₩139,809 | -0.45% | 43.8만 |
|---|
| 2026.01.22 | ₩145,572 | ₩147,227 | ₩139,248 | ₩140,876 | -3.23% | 89.1만 |
|---|
| 2026.01.21 | ₩139,902 | ₩144,985 | ₩138,555 | ₩144,839 | +3.53% | 71.2만 |
|---|
| 2026.01.20 | ₩143,037 | ₩143,985 | ₩138,781 | ₩138,781 | -2.98% | 76.5만 |
|---|
| 2026.01.16 | ₩144,719 | ₩145,159 | ₩141,663 | ₩144,025 | -0.48% | 80.5만 |
|---|
| 2026.01.15 | ₩144,892 | ₩146,533 | ₩141,823 | ₩145,559 | +0.46% | 79.1만 |
|---|
| 2026.01.14 | ₩144,678 | ₩146,173 | ₩143,251 | ₩144,212 | -0.32% | 72.9만 |
|---|
| 2026.01.13 | ₩143,331 | ₩144,852 | ₩141,290 | ₩144,612 | +0.89% | 83.5만 |
|---|
| 2026.01.12 | ₩142,984 | ₩143,544 | ₩137,327 | ₩142,717 | -0.19% | 100만 |
|---|
| 2026.01.09 | ₩143,571 | ₩145,079 | ₩141,410 | ₩144,332 | +0.53% | 78.3만 |
|---|
| 2026.01.08 | ₩134,899 | ₩141,877 | ₩134,806 | ₩140,756 | +4.34% | 105.9만 |
|---|
| 2026.01.07 | ₩138,475 | ₩139,622 | ₩132,537 | ₩135,699 | -2.00% | 82만 |
|---|
| 2026.01.06 | ₩131,016 | ₩140,396 | ₩130,883 | ₩139,662 | +6.60% | 101만 |
|---|
| 2026.01.05 | ₩127,401 | ₩134,872 | ₩127,401 | ₩132,591 | +4.07% | 159.7만 |
|---|
| 2026.01.02 | ₩126,440 | ₩130,043 | ₩124,386 | ₩128,215 | +1.40% | 69만 |
|---|
| 2025.12.31 | ₩128,802 | ₩130,069 | ₩126,814 | ₩127,094 | -1.33% | 62만 |
|---|
| 2025.12.30 | ₩128,388 | ₩128,948 | ₩126,667 | ₩128,468 | +0.06% | 68.2만 |
|---|
| 2025.12.29 | ₩128,335 | ₩129,242 | ₩127,401 | ₩128,855 | +0.41% | 60.1만 |
|---|
| 2025.12.26 | ₩126,894 | ₩128,762 | ₩125,827 | ₩128,015 | +0.88% | 61.1만 |
|---|
| 2025.12.24 | ₩126,760 | ₩127,441 | ₩125,093 | ₩127,014 | +0.20% | 28.1만 |
|---|
| 2025.12.23 | ₩128,855 | ₩129,509 | ₩124,999 | ₩126,200 | -2.06% | 57.5만 |
|---|
| 2025.12.22 | ₩129,362 | ₩131,697 | ₩128,415 | ₩129,215 | -0.11% | 79.4만 |
|---|
| 2025.12.19 | ₩127,041 | ₩130,043 | ₩126,454 | ₩129,362 | +1.83% | 126.7만 |
|---|
| 2025.12.18 | ₩127,121 | ₩128,095 | ₩123,265 | ₩126,707 | -0.33% | 96.6만 |
|---|
| 2025.12.17 | ₩123,905 | ₩127,574 | ₩123,839 | ₩127,027 | +2.52% | 89.3만 |
|---|
| 2025.12.16 | ₩120,036 | ₩124,212 | ₩118,862 | ₩123,932 | +3.25% | 97.1만 |
|---|
| 2025.12.15 | ₩119,929 | ₩122,478 | ₩117,848 | ₩121,157 | +1.02% | 128.4만 |
|---|
| 2025.12.12 | ₩120,663 | ₩122,891 | ₩120,343 | ₩121,797 | +0.94% | 111.9만 |
|---|
| 2025.12.11 | ₩116,541 | ₩119,743 | ₩115,927 | ₩118,849 | +1.98% | 81.6만 |
|---|
| 2025.12.10 | ₩112,912 | ₩116,381 | ₩112,124 | ₩115,834 | +2.59% | 104.4만 |
|---|
| 2025.12.09 | ₩113,245 | ₩114,406 | ₩112,231 | ₩112,605 | -0.57% | 69만 |
|---|
| 2025.12.08 | ₩113,726 | ₩114,686 | ₩112,765 | ₩113,165 | -0.49% | 61.9만 |
|---|
| 2025.12.05 | ₩117,248 | ₩118,168 | ₩114,086 | ₩114,419 | -2.41% | 129.1만 |
|---|
| 2025.12.04 | ₩122,211 | ₩122,971 | ₩116,741 | ₩117,221 | -4.08% | 56.3만 |
|---|
| 2025.12.03 | ₩121,184 | ₩122,478 | ₩120,383 | ₩122,291 | +0.91% | 68.7만 |
|---|
| 2025.12.02 | ₩119,262 | ₩121,837 | ₩117,274 | ₩120,276 | +0.85% | 67.8만 |
|---|
| 2025.12.01 | ₩120,850 | ₩122,464 | ₩118,889 | ₩119,156 | -1.40% | 70.9만 |
|---|
| 2025.11.28 | ₩121,637 | ₩122,344 | ₩121,037 | ₩121,757 | +0.10% | 21.8만 |
|---|
| 2025.11.26 | ₩122,665 | ₩124,346 | ₩121,891 | ₩121,957 | -0.58% | 40.8만 |
|---|
| 2025.11.25 | ₩119,462 | ₩123,558 | ₩118,875 | ₩122,958 | +2.93% | 55.5만 |
|---|
| 2025.11.24 | ₩120,663 | ₩121,077 | ₩118,168 | ₩119,102 | -1.29% | 59.1만 |
|---|
| 2025.11.21 | ₩116,981 | ₩122,918 | ₩116,807 | ₩121,104 | +3.52% | 77만 |
|---|
| 2025.11.20 | ₩116,661 | ₩119,009 | ₩115,393 | ₩116,060 | -0.51% | 70만 |
|---|
| 2025.11.19 | ₩122,024 | ₩122,024 | ₩116,687 | ₩117,168 | -3.98% | 57.4만 |
|---|
| 2025.11.18 | ₩120,557 | ₩122,518 | ₩118,929 | ₩121,304 | +0.62% | 53.8만 |
|---|
| 2025.11.17 | ₩126,320 | ₩126,760 | ₩121,624 | ₩122,851 | -2.75% | 62.8만 |
|---|
| 2025.11.14 | ₩126,894 | ₩128,215 | ₩125,760 | ₩126,814 | -0.06% | 48.8만 |
|---|
| 2025.11.13 | ₩130,456 | ₩131,070 | ₩127,174 | ₩127,334 | -2.39% | 47.1만 |
|---|
| 2025.11.12 | ₩129,455 | ₩130,750 | ₩128,361 | ₩130,389 | +0.72% | 53.4만 |
|---|
| 2025.11.11 | ₩132,377 | ₩133,551 | ₩129,882 | ₩130,043 | -1.76% | 48.7만 |
|---|
| 2025.11.10 | ₩132,151 | ₩133,965 | ₩130,083 | ₩132,137 | -0.01% | 67.9만 |
|---|
| 2025.11.07 | ₩134,245 | ₩136,206 | ₩130,950 | ₩131,457 | -2.08% | 75.8만 |
|---|
| 2025.11.06 | ₩130,590 | ₩135,219 | ₩130,216 | ₩133,912 | +2.54% | 118.9만 |
|---|
| 2025.11.05 | ₩124,012 | ₩131,684 | ₩122,531 | ₩129,375 | +4.32% | 113.8만 |
|---|
| 2025.11.04 | ₩123,345 | ₩125,173 | ₩121,410 | ₩122,077 | -1.03% | 102.2만 |
|---|
| 2025.11.03 | ₩123,292 | ₩125,146 | ₩122,077 | ₩123,238 | -0.04% | 67.8만 |
|---|
| 2025.10.31 | ₩122,624 | ₩124,452 | ₩121,370 | ₩124,025 | +1.14% | 53.9만 |
|---|
| 2025.10.30 | ₩124,172 | ₩127,121 | ₩123,532 | ₩123,532 | -0.52% | 50.5만 |
|---|
| 2025.10.29 | ₩126,093 | ₩127,614 | ₩123,812 | ₩125,653 | -0.35% | 53.7만 |
|---|
| 2025.10.28 | ₩128,895 | ₩129,255 | ₩126,240 | ₩126,947 | -1.51% | 41.3만 |
|---|
| 2025.10.27 | ₩130,056 | ₩131,350 | ₩129,562 | ₩129,789 | -0.21% | 49만 |
|---|
| 2025.10.24 | ₩131,123 | ₩131,470 | ₩129,255 | ₩129,736 | -1.06% | 45.2만 |
|---|
| 2025.10.23 | ₩136,433 | ₩136,433 | ₩130,363 | ₩130,656 | -4.23% | 58.8만 |
|---|
| 2025.10.22 | ₩136,887 | ₩140,289 | ₩135,940 | ₩137,127 | +0.18% | 62.2만 |
|---|
| 2025.10.21 | ₩132,124 | ₩136,767 | ₩132,124 | ₩136,140 | +3.04% | 51.3만 |
|---|
| 2025.10.20 | ₩133,298 | ₩134,245 | ₩131,964 | ₩132,137 | -0.87% | 29.3만 |
|---|
| 2025.10.17 | ₩131,684 | ₩133,792 | ₩131,097 | ₩132,991 | +0.99% | 32.1만 |
|---|
| 2025.10.16 | ₩131,670 | ₩132,738 | ₩131,030 | ₩131,430 | -0.18% | 55만 |
|---|
| 2025.10.15 | ₩135,646 | ₩136,687 | ₩132,097 | ₩132,137 | -2.59% | 34.9만 |
|---|
| 2025.10.14 | ₩133,658 | ₩135,513 | ₩131,884 | ₩135,326 | +1.25% | 55.8만 |
|---|
| 2025.10.13 | ₩131,670 | ₩135,059 | ₩131,523 | ₩134,472 | +2.13% | 43.6만 |
|---|
| 2025.10.10 | ₩133,631 | ₩134,819 | ₩131,083 | ₩131,790 | -1.38% | 49.9만 |
|---|