시장 데이터를 불러오는 중
전체 종목
코드 에너지 과거 주가
Chord Energy Corporation - Common Stock · CHRD · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chord Energy Corporation - Common Stock · CHRD · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,659 | ₩192,982 | ₩188,698 | ₩188,898 | -0.40% | 53.2만 |
| 2026.10.08 | ₩185,788 | ₩190,099 | ₩185,441 | ₩189,966 | +2.25% | 88만 |
| 2026.10.07 | ₩184,574 | ₩185,121 | ₩179,769 | ₩181,571 | -1.63% | 54.2만 |
| 2026.10.06 | ₩185,241 | ₩186,229 | ₩182,919 | ₩183,546 | -0.91% | 56.9만 |
| 2026.10.05 | ₩183,146 | ₩187,870 | ₩180,450 | ₩185,655 | +1.37% | 56.6만 |
| 2026.10.02 | ₩179,169 | ₩184,027 | ₩179,049 | ₩182,852 | +2.06% | 45.7만 |
| 2026.10.01 | ₩177,914 | ₩184,067 | ₩177,847 | ₩182,639 | +2.66% | 78.6만 |
| 2026.09.30 | ₩179,783 | ₩181,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩178,928 |
| -0.48% |
| 85.4만 |
| 2026.09.29 | ₩177,100 | ₩180,303 | ₩177,087 | ₩179,382 | +1.29% | 69.6만 |
|---|
| 2026.09.28 | ₩185,321 | ₩185,321 | ₩179,983 | ₩180,370 | -2.67% | 66.2만 |
|---|
| 2026.09.25 | ₩182,705 | ₩184,360 | ₩180,303 | ₩181,865 | -0.46% | 62.5만 |
|---|
| 2026.09.24 | ₩186,629 | ₩189,272 | ₩184,761 | ₩186,869 | +0.13% | 60.6만 |
|---|
| 2026.09.23 | ₩184,627 | ₩186,375 | ₩181,491 | ₩183,800 | -0.45% | 53.9만 |
|---|
| 2026.09.22 | ₩182,198 | ₩185,682 | ₩181,211 | ₩181,357 | -0.46% | 77.5만 |
|---|
| 2026.09.21 | ₩191,233 | ₩191,233 | ₩185,348 | ₩186,082 | -2.69% | 76.2만 |
|---|
| 2026.09.18 | ₩195,744 | ₩195,998 | ₩191,647 | ₩192,835 | -1.49% | 190.4만 |
|---|
| 2026.09.17 | ₩194,597 | ₩197,933 | ₩193,449 | ₩195,210 | +0.32% | 59.6만 |
|---|
| 2026.09.16 | ₩204,633 | ₩206,434 | ₩195,090 | ₩196,225 | -4.11% | 79.1만 |
|---|
| 2026.09.15 | ₩203,418 | ₩209,611 | ₩203,418 | ₩209,531 | +3.00% | 54.5만 |
|---|
| 2026.09.14 | ₩207,395 | ₩208,623 | ₩201,216 | ₩201,817 | -2.69% | 68.9만 |
|---|
| 2026.09.11 | ₩200,829 | ₩203,325 | ₩196,518 | ₩202,871 | +1.02% | 56.5만 |
|---|
| 2026.09.10 | ₩204,886 | ₩205,527 | ₩197,666 | ₩202,617 | -1.11% | 87만 |
|---|
| 2026.09.09 | ₩199,748 | ₩202,030 | ₩198,760 | ₩199,508 | -0.12% | 63.6만 |
|---|
| 2026.09.08 | ₩197,413 | ₩200,749 | ₩194,917 | ₩196,999 | -0.21% | 70.5만 |
|---|
| 2026.09.04 | ₩195,197 | ₩197,066 | ₩192,982 | ₩195,371 | +0.09% | 34.5만 |
|---|
| 2026.09.03 | ₩198,707 | ₩199,615 | ₩195,918 | ₩197,519 | -0.60% | 56.1만 |
|---|
| 2026.09.02 | ₩199,428 | ₩201,897 | ₩198,774 | ₩199,628 | +0.10% | 50.4만 |
|---|
| 2026.09.01 | ₩199,908 | ₩200,976 | ₩197,533 | ₩200,736 | +0.41% | 51.9만 |
|---|
| 2026.08.31 | ₩199,882 | ₩202,551 | ₩194,370 | ₩196,332 | -1.78% | 93.4만 |
|---|
| 2026.08.28 | ₩195,170 | ₩197,386 | ₩192,194 | ₩194,850 | -0.16% | 66.1만 |
|---|
| 2026.08.27 | ₩188,177 | ₩195,064 | ₩186,095 | ₩194,837 | +3.54% | 74.4만 |
|---|
| 2026.08.26 | ₩185,428 | ₩190,940 | ₩184,347 | ₩187,029 | +0.86% | 62.3만 |
|---|
| 2026.08.25 | ₩188,991 | ₩191,874 | ₩186,656 | ₩187,857 | -0.60% | 59.6만 |
|---|
| 2026.08.24 | ₩195,357 | ₩196,905 | ₩191,113 | ₩193,075 | -1.17% | 64.3만 |
|---|
| 2026.08.21 | ₩199,348 | ₩201,243 | ₩196,492 | ₩197,319 | -1.02% | 57.7만 |
|---|
| 2026.08.20 | ₩200,082 | ₩204,192 | ₩196,919 | ₩198,600 | -0.74% | 75.7만 |
|---|
| 2026.08.19 | ₩193,249 | ₩198,881 | ₩192,862 | ₩197,292 | +2.09% | 75.7만 |
|---|
| 2026.08.18 | ₩193,476 | ₩194,223 | ₩188,524 | ₩192,101 | -0.71% | 71.3만 |
|---|
| 2026.08.17 | ₩183,266 | ₩190,780 | ₩182,278 | ₩190,686 | +4.05% | 65.3만 |
|---|
| 2026.08.14 | ₩182,172 | ₩185,682 | ₩179,596 | ₩183,266 | +0.60% | 57.3만 |
|---|
| 2026.08.13 | ₩180,170 | ₩181,678 | ₩177,287 | ₩179,449 | -0.40% | 56.5만 |
|---|
| 2026.08.12 | ₩185,375 | ₩186,696 | ₩183,373 | ₩183,613 | -0.95% | 68.8만 |
|---|
| 2026.08.11 | ₩182,732 | ₩187,737 | ₩182,732 | ₩185,815 | +1.69% | 59만 |
|---|
| 2026.08.10 | ₩179,009 | ₩185,081 | ₩178,702 | ₩184,867 | +3.27% | 99.8만 |
|---|
| 2026.08.07 | ₩174,391 | ₩178,008 | ₩173,470 | ₩175,298 | +0.52% | 83.4만 |
|---|
| 2026.08.06 | ₩174,738 | ₩181,131 | ₩171,295 | ₩176,833 | +1.20% | 166.3만 |
|---|
| 2026.08.05 | ₩183,319 | ₩184,173 | ₩173,096 | ₩173,430 | -5.39% | 92만 |
|---|
| 2026.08.04 | ₩180,583 | ₩184,961 | ₩178,835 | ₩182,692 | +1.17% | 58.7만 |
|---|
| 2026.08.03 | ₩182,345 | ₩187,043 | ₩180,196 | ₩185,948 | +1.98% | 76만 |
|---|
| 2026.07.31 | ₩186,055 | ₩188,097 | ₩184,120 | ₩187,350 | +0.70% | 84만 |
|---|
| 2026.07.30 | ₩178,942 | ₩185,401 | ₩178,288 | ₩184,507 | +3.11% | 69.6만 |
|---|
| 2026.07.29 | ₩178,101 | ₩182,505 | ₩176,540 | ₩182,131 | +2.26% | 65.2만 |
|---|
| 2026.07.28 | ₩177,127 | ₩178,128 | ₩170,961 | ₩171,895 | -2.95% | 67.6만 |
|---|
| 2026.07.27 | ₩178,475 | ₩181,131 | ₩175,739 | ₩175,899 | -1.44% | 67.1만 |
|---|
| 2026.07.24 | ₩182,639 | ₩188,297 | ₩182,639 | ₩184,654 | +1.10% | 55.1만 |
|---|
| 2026.07.23 | ₩189,298 | ₩189,298 | ₩184,614 | ₩185,361 | -2.08% | 94.5만 |
|---|
| 2026.07.22 | ₩182,412 | ₩185,468 | ₩182,265 | ₩183,373 | +0.53% | 92.9만 |
|---|
| 2026.07.21 | ₩174,031 | ₩179,089 | ₩173,310 | ₩179,089 | +2.91% | 79.1만 |
|---|
| 2026.07.20 | ₩168,439 | ₩173,603 | ₩168,118 | ₩171,895 | +2.05% | 92.2만 |
|---|
| 2026.07.17 | ₩168,826 | ₩171,161 | ₩166,944 | ₩170,961 | +1.26% | 68.4만 |
|---|
| 2026.07.16 | ₩164,995 | ₩167,558 | ₩164,755 | ₩165,596 | +0.36% | 70.2만 |
|---|
| 2026.07.15 | ₩162,820 | ₩165,663 | ₩160,231 | ₩164,742 | +1.18% | 64.1만 |
|---|
| 2026.07.14 | ₩164,195 | ₩165,543 | ₩161,178 | ₩162,807 | -0.85% | 58.1만 |
|---|
| 2026.07.13 | ₩160,057 | ₩165,930 | ₩159,323 | ₩163,300 | +2.03% | 124.6만 |
|---|
| 2026.07.10 | ₩158,429 | ₩159,510 | ₩155,186 | ₩156,668 | -1.11% | 69.1만 |
|---|
| 2026.07.09 | ₩160,685 | ₩161,032 | ₩157,095 | ₩158,122 | -1.59% | 74.5만 |
|---|
| 2026.07.08 | ₩160,151 | ₩164,542 | ₩158,055 | ₩162,993 | +1.77% | 100.3만 |
|---|
| 2026.07.07 | ₩150,261 | ₩157,081 | ₩150,261 | ₩155,933 | +3.77% | 86.2만 |
|---|
| 2026.07.06 | ₩149,781 | ₩151,583 | ₩148,780 | ₩148,927 | -0.57% | 67.9만 |
|---|
| 2026.07.02 | ₩149,808 | ₩153,024 | ₩149,808 | ₩151,236 | +0.95% | 80.5만 |
|---|
| 2026.07.01 | ₩152,544 | ₩154,746 | ₩148,473 | ₩148,980 | -2.34% | 73.6만 |
|---|
| 2026.06.30 | ₩156,294 | ₩157,789 | ₩152,077 | ₩152,544 | -2.40% | 93만 |
|---|
| 2026.06.29 | ₩158,256 | ₩158,856 | ₩154,279 | ₩154,772 | -2.20% | 107.3만 |
|---|
| 2026.06.26 | ₩158,803 | ₩160,524 | ₩154,225 | ₩155,600 | -2.02% | 134.4만 |
|---|
| 2026.06.25 | ₩158,282 | ₩160,978 | ₩157,295 | ₩159,457 | +0.74% | 64.1만 |
|---|
| 2026.06.24 | ₩161,552 | ₩162,580 | ₩156,347 | ₩160,057 | -0.93% | 102만 |
|---|
| 2026.06.23 | ₩165,316 | ₩168,452 | ₩164,635 | ₩166,076 | +0.46% | 69.6만 |
|---|
| 2026.06.22 | ₩163,487 | ₩167,237 | ₩162,606 | ₩166,090 | +1.59% | 125.4만 |
|---|
| 2026.06.18 | ₩167,371 | ₩167,371 | ₩162,326 | ₩164,315 | -1.83% | 168.5만 |
|---|
| 2026.06.17 | ₩168,265 | ₩171,708 | ₩168,025 | ₩169,453 | +0.71% | 113.3만 |
|---|
| 2026.06.16 | ₩166,437 | ₩170,494 | ₩166,423 | ₩169,106 | +1.60% | 75.5만 |
|---|
| 2026.06.15 | ₩170,374 | ₩172,603 | ₩168,986 | ₩170,294 | -0.05% | 148.9만 |
|---|
| 2026.06.12 | ₩176,379 | ₩183,092 | ₩176,299 | ₩180,623 | +2.41% | 47.3만 |
|---|
| 2026.06.11 | ₩187,390 | ₩188,471 | ₩177,420 | ₩178,488 | -4.75% | 66.6만 |
|---|
| 2026.06.10 | ₩179,809 | ₩186,669 | ₩179,769 | ₩184,507 | +2.61% | 77.8만 |
|---|
| 2026.06.09 | ₩183,386 | ₩183,519 | ₩175,792 | ₩178,928 | -2.43% | 62.7만 |
|---|
| 2026.06.08 | ₩183,213 | ₩186,215 | ₩182,999 | ₩184,534 | +0.72% | 51.4만 |
|---|
| 2026.06.05 | ₩186,642 | ₩188,084 | ₩179,809 | ₩179,889 | -3.62% | 45.7만 |
|---|
| 2026.06.04 | ₩184,040 | ₩188,337 | ₩183,573 | ₩186,936 | +1.57% | 71.4만 |
|---|
| 2026.06.03 | ₩186,069 | ₩189,805 | ₩184,334 | ₩187,670 | +0.86% | 48.5만 |
|---|
| 2026.06.02 | ₩182,972 | ₩185,668 | ₩182,318 | ₩184,160 | +0.65% | 54.4만 |
|---|
| 2026.06.01 | ₩180,850 | ₩186,696 | ₩180,076 | ₩184,173 | +1.84% | 64.4만 |
|---|
| 2026.05.29 | ₩177,994 | ₩179,182 | ₩173,830 | ₩175,992 | -1.12% | 106.2만 |
|---|
| 2026.05.28 | ₩181,758 | ₩182,305 | ₩177,500 | ₩178,688 | -1.69% | 69.6만 |
|---|
| 2026.05.27 | ₩179,462 | ₩181,771 | ₩177,661 | ₩178,435 | -0.57% | 59.8만 |
|---|
| 2026.05.26 | ₩188,671 | ₩191,273 | ₩183,613 | ₩183,987 | -2.48% | 53.5만 |
|---|
| 2026.05.22 | ₩189,925 | ₩193,195 | ₩186,843 | ₩192,154 | +1.17% | 53.3만 |
|---|
| 2026.05.21 | ₩197,666 | ₩197,786 | ₩188,191 | ₩190,646 | -3.55% | 84만 |
|---|
| 2026.05.20 | ₩197,546 | ₩200,455 | ₩191,180 | ₩194,250 | -1.67% | 114.4만 |
|---|
| 2026.05.19 | ₩200,189 | ₩202,124 | ₩197,746 | ₩199,721 | -0.23% | 128.5만 |
|---|
| 2026.05.18 | ₩197,733 | ₩202,791 | ₩194,490 | ₩199,601 | +0.94% | 87.1만 |
|---|
| 2026.05.15 | ₩191,941 | ₩198,547 | ₩191,220 | ₩198,040 | +3.18% | 77.7만 |
|---|
| 2026.05.14 | ₩189,525 | ₩191,834 | ₩187,216 | ₩190,232 | +0.37% | 43만 |
|---|
| 2026.05.13 | ₩191,100 | ₩192,114 | ₩187,230 | ₩189,552 | -0.81% | 50만 |
|---|
| 2026.05.12 | ₩188,084 | ₩191,380 | ₩187,069 | ₩189,525 | +0.77% | 66.7만 |
|---|
| 2026.05.11 | ₩186,109 | ₩188,764 | ₩184,320 | ₩186,936 | +0.44% | 80.8만 |
|---|
| 2026.05.08 | ₩183,559 | ₩185,601 | ₩180,837 | ₩182,091 | -0.80% | 69만 |
|---|
| 2026.05.07 | ₩183,453 | ₩184,947 | ₩177,260 | ₩183,840 | +0.21% | 91.3만 |
|---|
| 2026.05.06 | ₩182,679 | ₩190,459 | ₩182,679 | ₩187,964 | +2.89% | 97.3만 |
|---|
| 2026.05.05 | ₩197,399 | ₩200,856 | ₩194,957 | ₩199,067 | +0.85% | 71만 |
|---|
| 2026.05.04 | ₩194,143 | ₩200,108 | ₩192,848 | ₩199,188 | +2.60% | 75.1만 |
|---|
| 2026.05.01 | ₩192,728 | ₩194,170 | ₩188,257 | ₩193,596 | +0.45% | 68.8만 |
|---|
| 2026.04.30 | ₩189,779 | ₩194,797 | ₩186,349 | ₩194,316 | +2.39% | 85.4만 |
|---|
| 2026.04.29 | ₩190,473 | ₩195,771 | ₩189,512 | ₩195,010 | +2.38% | 74.8만 |
|---|
| 2026.04.28 | ₩188,271 | ₩189,098 | ₩183,840 | ₩187,150 | -0.60% | 71.8만 |
|---|
| 2026.04.27 | ₩183,293 | ₩186,215 | ₩181,945 | ₩183,760 | +0.25% | 77.1만 |
|---|
| 2026.04.24 | ₩182,545 | ₩183,333 | ₩179,409 | ₩180,583 | -1.07% | 43.8만 |
|---|
| 2026.04.23 | ₩182,332 | ₩183,786 | ₩178,755 | ₩183,052 | +0.40% | 63.4만 |
|---|
| 2026.04.22 | ₩176,046 | ₩181,237 | ₩175,058 | ₩179,916 | +2.20% | 55.8만 |
|---|
| 2026.04.21 | ₩171,361 | ₩175,565 | ₩169,159 | ₩175,018 | +2.13% | 72.1만 |
|---|
| 2026.04.20 | ₩167,384 | ₩171,642 | ₩165,783 | ₩169,573 | +1.31% | 114.6만 |
|---|
| 2026.04.17 | ₩167,598 | ₩169,493 | ₩160,044 | ₩164,929 | -1.59% | 153.2만 |
|---|
| 2026.04.16 | ₩173,363 | ₩178,928 | ₩173,363 | ₩178,822 | +3.15% | 49.3만 |
|---|
| 2026.04.15 | ₩172,296 | ₩175,792 | ₩170,093 | ₩173,363 | +0.62% | 71.3만 |
|---|
| 2026.04.14 | ₩177,167 | ₩177,167 | ₩170,828 | ₩172,362 | -2.71% | 71.4만 |
|---|
| 2026.04.13 | ₩182,986 | ₩184,213 | ₩177,928 | ₩179,849 | -1.71% | 71.2만 |
|---|
| 2026.04.10 | ₩176,806 | ₩180,156 | ₩176,086 | ₩179,062 | +1.28% | 62.2만 |
|---|
| 2026.04.09 | ₩181,905 | ₩184,467 | ₩176,206 | ₩177,207 | -2.58% | 97.8만 |
|---|
| 2026.04.08 | ₩174,871 | ₩180,437 | ₩173,270 | ₩180,076 | +2.98% | 294.7만 |
|---|
| 2026.04.07 | ₩191,554 | ₩195,184 | ₩190,313 | ₩194,023 | +1.29% | 82.8만 |
|---|
| 2026.04.06 | ₩189,432 | ₩192,168 | ₩188,204 | ₩189,765 | +0.18% | 57만 |
|---|
| 2026.04.02 | ₩191,113 | ₩193,863 | ₩186,549 | ₩189,512 | -0.84% | 80.6만 |
|---|
| 2026.04.01 | ₩183,706 | ₩188,177 | ₩179,743 | ₩182,785 | -0.50% | 112.2만 |
|---|
| 2026.03.31 | ₩194,410 | ₩198,080 | ₩186,309 | ₩189,752 | -2.40% | 129.9만 |
|---|
| 2026.03.30 | ₩196,318 | ₩197,573 | ₩193,782 | ₩195,170 | -0.58% | 88만 |
|---|
| 2026.03.27 | ₩194,023 | ₩196,091 | ₩192,114 | ₩193,983 | -0.02% | 107만 |
|---|
| 2026.03.26 | ₩186,829 | ₩192,741 | ₩186,803 | ₩192,114 | +2.83% | 105.3만 |
|---|
| 2026.03.25 | ₩180,116 | ₩184,694 | ₩179,356 | ₩184,520 | +2.45% | 82.8만 |
|---|
| 2026.03.24 | ₩177,327 | ₩185,348 | ₩175,605 | ₩182,825 | +3.10% | 100.9만 |
|---|
| 2026.03.23 | ₩170,040 | ₩176,566 | ₩169,053 | ₩174,498 | +2.62% | 103.4만 |
|---|
| 2026.03.20 | ₩173,577 | ₩176,446 | ₩172,696 | ₩176,046 | +1.42% | 284.4만 |
|---|
| 2026.03.19 | ₩176,086 | ₩177,887 | ₩173,310 | ₩174,137 | -1.11% | 109.8만 |
|---|
| 2026.03.18 | ₩169,586 | ₩175,018 | ₩169,586 | ₩174,271 | +2.76% | 139.9만 |
|---|
| 2026.03.17 | ₩170,227 | ₩173,724 | ₩169,453 | ₩169,586 | -0.38% | 92.9만 |
|---|
| 2026.03.16 | ₩165,102 | ₩169,133 | ₩161,192 | ₩168,652 | +2.15% | 137.1만 |
|---|
| 2026.03.13 | ₩162,380 | ₩165,396 | ₩160,778 | ₩164,755 | +1.46% | 98.6만 |
|---|
| 2026.03.12 | ₩167,865 | ₩169,133 | ₩163,728 | ₩164,128 | -2.23% | 179.5만 |
|---|
| 2026.03.11 | ₩158,723 | ₩166,717 | ₩158,723 | ₩166,557 | +4.94% | 127.5만 |
|---|
| 2026.03.10 | ₩162,019 | ₩164,568 | ₩156,120 | ₩158,856 | -1.95% | 168.1만 |
|---|
| 2026.03.09 | ₩164,301 | ₩170,240 | ₩162,580 | ₩164,448 | +0.09% | 265.1만 |
|---|
| 2026.03.06 | ₩161,899 | ₩163,434 | ₩158,896 | ₩161,966 | +0.04% | 194.5만 |
|---|
| 2026.03.05 | ₩153,478 | ₩161,552 | ₩153,424 | ₩159,203 | +3.73% | 174만 |
|---|
| 2026.03.04 | ₩147,325 | ₩153,651 | ₩146,818 | ₩152,143 | +3.27% | 112.8만 |
|---|
| 2026.03.03 | ₩152,877 | ₩155,159 | ₩148,727 | ₩149,928 | -1.93% | 125.1만 |
|---|
| 2026.03.02 | ₩151,316 | ₩151,850 | ₩146,511 | ₩151,236 | -0.05% | 173.2만 |
|---|
| 2026.02.27 | ₩142,801 | ₩145,337 | ₩140,906 | ₩144,630 | +1.28% | 106.4만 |
|---|
| 2026.02.26 | ₩138,397 | ₩142,988 | ₩137,022 | ₩140,639 | +1.62% | 148.7만 |
|---|
| 2026.02.25 | ₩141,453 | ₩141,453 | ₩135,514 | ₩138,397 | -2.16% | 92.2만 |
|---|
| 2026.02.24 | ₩140,265 | ₩141,573 | ₩138,450 | ₩140,025 | -0.17% | 83.8만 |
|---|
| 2026.02.23 | ₩140,759 | ₩143,402 | ₩137,716 | ₩140,466 | -0.21% | 93.4만 |
|---|
| 2026.02.20 | ₩139,825 | ₩141,413 | ₩137,596 | ₩140,639 | +0.58% | 231만 |
|---|
| 2026.02.19 | ₩138,651 | ₩141,093 | ₩138,183 | ₩140,119 | +1.06% | 75.7만 |
|---|
| 2026.02.18 | ₩134,900 | ₩136,448 | ₩133,526 | ₩136,288 | +1.03% | 68.1만 |
|---|
| 2026.02.17 | ₩136,408 | ₩137,650 | ₩129,989 | ₩132,698 | -2.72% | 56.4만 |
|---|
| 2026.02.13 | ₩132,338 | ₩136,635 | ₩132,338 | ₩136,155 | +2.88% | 48.4만 |
|---|
| 2026.02.12 | ₩138,197 | ₩138,851 | ₩130,736 | ₩132,712 | -3.97% | 54.9만 |
|---|
| 2026.02.11 | ₩137,102 | ₩139,051 | ₩136,128 | ₩139,011 | +1.39% | 55.9만 |
|---|
| 2026.02.10 | ₩136,582 | ₩136,582 | ₩132,898 | ₩134,033 | -1.87% | 62.6만 |
|---|
| 2026.02.09 | ₩136,515 | ₩138,050 | ₩134,740 | ₩136,582 | +0.05% | 63.1만 |
|---|
| 2026.02.06 | ₩131,430 | ₩137,930 | ₩131,430 | ₩137,316 | +4.48% | 84.1만 |
|---|
| 2026.02.05 | ₩132,605 | ₩133,085 | ₩129,335 | ₩131,417 | -0.90% | 58.5만 |
|---|
| 2026.02.04 | ₩131,123 | ₩135,968 | ₩131,123 | ₩134,994 | +2.95% | 89.8만 |
|---|
| 2026.02.03 | ₩128,708 | ₩131,711 | ₩127,293 | ₩130,016 | +1.02% | 85.5만 |
|---|
| 2026.02.02 | ₩128,641 | ₩130,910 | ₩126,546 | ₩128,935 | +0.23% | 68.1만 |
|---|
| 2026.01.30 | ₩132,164 | ₩134,660 | ₩130,937 | ₩133,779 | +1.22% | 114.9만 |
|---|
| 2026.01.29 | ₩134,767 | ₩138,037 | ₩132,218 | ₩132,418 | -1.74% | 91.6만 |
|---|
| 2026.01.28 | ₩132,271 | ₩132,752 | ₩129,549 | ₩131,003 | -0.96% | 61.2만 |
|---|
| 2026.01.27 | ₩127,787 | ₩131,110 | ₩127,787 | ₩130,843 | +2.39% | 52만 |
|---|
| 2026.01.26 | ₩129,495 | ₩130,029 | ₩126,532 | ₩128,001 | -1.15% | 60.7만 |
|---|
| 2026.01.23 | ₩127,787 | ₩130,123 | ₩126,586 | ₩127,493 | -0.23% | 64.2만 |
|---|
| 2026.01.22 | ₩125,865 | ₩127,427 | ₩123,890 | ₩126,586 | +0.57% | 69.1만 |
|---|
| 2026.01.21 | ₩125,318 | ₩128,908 | ₩125,318 | ₩127,013 | +1.35% | 49.1만 |
|---|
| 2026.01.20 | ₩123,943 | ₩124,904 | ₩121,074 | ₩122,676 | -1.02% | 89.2만 |
|---|
| 2026.01.16 | ₩123,343 | ₩123,810 | ₩121,808 | ₩123,183 | -0.13% | 81.5만 |
|---|
| 2026.01.15 | ₩123,276 | ₩124,717 | ₩121,928 | ₩122,702 | -0.47% | 119.5만 |
|---|
| 2026.01.14 | ₩124,624 | ₩128,454 | ₩124,624 | ₩126,132 | +1.21% | 100.4만 |
|---|
| 2026.01.13 | ₩121,635 | ₩125,625 | ₩121,635 | ₩124,370 | +2.25% | 73.8만 |
|---|
| 2026.01.12 | ₩122,969 | ₩123,289 | ₩120,207 | ₩121,448 | -1.24% | 101.6만 |
|---|
| 2026.01.09 | ₩124,531 | ₩126,332 | ₩122,689 | ₩122,956 | -1.26% | 53.9만 |
|---|
| 2026.01.08 | ₩118,165 | ₩126,906 | ₩118,165 | ₩125,838 | +6.49% | 72.5만 |
|---|
| 2026.01.07 | ₩119,886 | ₩120,086 | ₩116,576 | ₩118,178 | -1.42% | 71.1만 |
|---|
| 2026.01.06 | ₩120,887 | ₩122,489 | ₩119,019 | ₩119,886 | -0.83% | 95.8만 |
|---|
| 2026.01.05 | ₩128,147 | ₩128,681 | ₩116,843 | ₩120,954 | -5.61% | 124.8만 |
|---|
| 2026.01.02 | ₩123,556 | ₩126,839 | ₩122,248 | ₩126,359 | +2.27% | 84만 |
|---|
| 2025.12.31 | ₩124,250 | ₩124,584 | ₩122,369 | ₩123,716 | -0.43% | 55.2만 |
|---|
| 2025.12.30 | ₩122,782 | ₩124,838 | ₩122,729 | ₩124,584 | +1.47% | 62.8만 |
|---|
| 2025.12.29 | ₩120,967 | ₩122,355 | ₩120,647 | ₩121,835 | +0.72% | 62.5만 |
|---|
| 2025.12.26 | ₩120,874 | ₩120,981 | ₩118,979 | ₩120,166 | -0.59% | 33만 |
|---|
| 2025.12.24 | ₩120,647 | ₩121,635 | ₩119,726 | ₩121,328 | +0.56% | 20.2만 |
|---|
| 2025.12.23 | ₩121,448 | ₩122,315 | ₩120,287 | ₩121,154 | -0.24% | 36.2만 |
|---|
| 2025.12.22 | ₩121,621 | ₩123,850 | ₩121,034 | ₩121,207 | -0.34% | 61.1만 |
|---|
| 2025.12.19 | ₩120,874 | ₩122,595 | ₩119,726 | ₩120,327 | -0.45% | 108.6만 |
|---|
| 2025.12.18 | ₩124,571 | ₩124,744 | ₩120,220 | ₩120,367 | -3.37% | 76.3만 |
|---|
| 2025.12.17 | ₩123,703 | ₩125,572 | ₩122,248 | ₩125,118 | +1.14% | 60.7만 |
|---|
| 2025.12.16 | ₩125,945 | ₩126,479 | ₩120,807 | ₩122,502 | -2.73% | 72.5만 |
|---|
| 2025.12.15 | ₩129,869 | ₩129,869 | ₩125,078 | ₩127,093 | -2.14% | 48.1만 |
|---|
| 2025.12.12 | ₩133,245 | ₩133,459 | ₩129,882 | ₩129,936 | -2.48% | 47.2만 |
|---|
| 2025.12.11 | ₩132,818 | ₩133,979 | ₩131,204 | ₩132,018 | -0.60% | 64만 |
|---|
| 2025.12.10 | ₩131,657 | ₩134,967 | ₩130,029 | ₩134,767 | +2.36% | 68.6만 |
|---|
| 2025.12.09 | ₩129,615 | ₩131,617 | ₩129,135 | ₩131,457 | +1.42% | 69.2만 |
|---|
| 2025.12.08 | ₩129,001 | ₩130,977 | ₩127,453 | ₩129,829 | +0.64% | 47.5만 |
|---|
| 2025.12.05 | ₩128,721 | ₩133,312 | ₩128,588 | ₩130,323 | +1.24% | 61.9만 |
|---|
| 2025.12.04 | ₩128,067 | ₩129,082 | ₩127,747 | ₩129,042 | +0.76% | 51.8만 |
|---|
| 2025.12.03 | ₩124,117 | ₩128,081 | ₩124,117 | ₩127,947 | +3.09% | 64.9만 |
|---|
| 2025.12.02 | ₩125,772 | ₩126,105 | ₩122,916 | ₩123,583 | -1.74% | 56.3만 |
|---|
| 2025.12.01 | ₩125,425 | ₩127,360 | ₩125,024 | ₩126,573 | +0.92% | 70.7만 |
|---|
| 2025.11.28 | ₩122,969 | ₩125,838 | ₩122,969 | ₩125,265 | +1.87% | 31.4만 |
|---|
| 2025.11.26 | ₩122,702 | ₩124,210 | ₩122,262 | ₩123,143 | +0.36% | 43.4만 |
|---|
| 2025.11.25 | ₩122,782 | ₩123,423 | ₩120,994 | ₩122,622 | -0.13% | 66.4만 |
|---|
| 2025.11.24 | ₩121,528 | ₩125,078 | ₩121,061 | ₩124,477 | +2.43% | 87.6만 |
|---|
| 2025.11.21 | ₩120,941 | ₩123,676 | ₩119,085 | ₩122,222 | +1.06% | 77.2만 |
|---|
| 2025.11.20 | ₩122,876 | ₩126,693 | ₩120,700 | ₩120,941 | -1.57% | 78.1만 |
|---|
| 2025.11.19 | ₩117,644 | ₩122,716 | ₩117,070 | ₩121,982 | +3.69% | 86.1만 |
|---|
| 2025.11.18 | ₩118,965 | ₩123,356 | ₩118,672 | ₩122,916 | +3.32% | 90만 |
|---|
| 2025.11.17 | ₩123,823 | ₩124,104 | ₩120,060 | ₩120,340 | -2.81% | 95만 |
|---|
| 2025.11.14 | ₩121,474 | ₩124,704 | ₩119,686 | ₩124,264 | +2.30% | 71.3만 |
|---|
| 2025.11.13 | ₩119,646 | ₩123,169 | ₩119,646 | ₩121,101 | +1.22% | 67.5만 |
|---|
| 2025.11.12 | ₩120,500 | ₩121,901 | ₩118,952 | ₩119,539 | -0.80% | 82.2만 |
|---|
| 2025.11.11 | ₩118,111 | ₩121,675 | ₩118,111 | ₩121,434 | +2.81% | 89.7만 |
|---|
| 2025.11.10 | ₩117,391 | ₩117,871 | ₩115,148 | ₩116,456 | -0.80% | 68.2만 |
|---|
| 2025.11.07 | ₩114,107 | ₩116,857 | ₩112,653 | ₩116,643 | +2.22% | 104.7만 |
|---|
| 2025.11.06 | ₩114,481 | ₩117,391 | ₩112,439 | ₩113,987 | -0.43% | 103.7만 |
|---|
| 2025.11.05 | ₩117,164 | ₩118,658 | ₩113,227 | ₩113,427 | -3.19% | 136만 |
|---|
| 2025.11.04 | ₩119,112 | ₩120,433 | ₩117,858 | ₩118,685 | -0.36% | 95.2만 |
|---|
| 2025.11.03 | ₩121,181 | ₩121,728 | ₩119,112 | ₩121,341 | +0.13% | 60.1만 |
|---|
| 2025.10.31 | ₩120,780 | ₩122,088 | ₩119,793 | ₩121,074 | +0.24% | 72만 |
|---|
| 2025.10.30 | ₩120,834 | ₩122,208 | ₩120,247 | ₩120,420 | -0.34% | 51.7만 |
|---|
| 2025.10.29 | ₩120,700 | ₩123,476 | ₩120,487 | ₩121,421 | +0.60% | 54.4만 |
|---|
| 2025.10.28 | ₩122,956 | ₩124,344 | ₩120,594 | ₩120,700 | -1.83% | 78.2만 |
|---|
| 2025.10.27 | ₩124,210 | ₩125,665 | ₩123,676 | ₩124,410 | +0.16% | 60만 |
|---|
| 2025.10.24 | ₩125,251 | ₩125,291 | ₩123,236 | ₩123,423 | -1.46% | 51.6만 |
|---|
| 2025.10.23 | ₩123,383 | ₩125,318 | ₩123,023 | ₩124,757 | +1.11% | 77.1만 |
|---|
| 2025.10.22 | ₩119,646 | ₩120,447 | ₩117,858 | ₩119,005 | -0.54% | 57.1만 |
|---|
| 2025.10.21 | ₩119,793 | ₩120,353 | ₩118,271 | ₩118,979 | -0.68% | 44.7만 |
|---|
| 2025.10.20 | ₩120,714 | ₩121,968 | ₩119,152 | ₩119,713 | -0.83% | 44.4만 |
|---|
| 2025.10.17 | ₩119,326 | ₩120,020 | ₩116,937 | ₩119,766 | +0.37% | 77.9만 |
|---|
| 2025.10.16 | ₩120,834 | ₩121,114 | ₩117,657 | ₩118,952 | -1.56% | 90.4만 |
|---|
| 2025.10.15 | ₩122,195 | ₩123,236 | ₩119,926 | ₩120,273 | -1.57% | 69.6만 |
|---|
| 2025.10.14 | ₩120,901 | ₩122,902 | ₩119,926 | ₩121,247 | +0.29% | 53.1만 |
|---|
| 2025.10.13 | ₩122,475 | ₩123,703 | ₩120,927 | ₩123,623 | +0.94% | 64.4만 |
|---|
| 2025.10.10 | ₩127,093 | ₩128,041 | ₩120,660 | ₩120,901 | -4.87% | 84.3만 |
|---|