시장 데이터를 불러오는 중
전체 종목
CH 로빈슨 월드와이드 과거 주가
C.H. Robinson Worldwide, Inc. - Common Stock · CHRW · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
C.H. Robinson Worldwide, Inc. - Common Stock · CHRW · NASDAQ
주요 사업 분야는 화물 운송·종합 물류입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,452 | ₩192,987 | ₩189,037 | ₩190,550 | +0.58% | 188.9만 |
| 2026.10.08 | ₩181,003 | ₩191,434 | ₩179,530 | ₩189,251 | +4.56% | 245.7만 |
| 2026.10.07 | ₩181,097 | ₩182,195 | ₩178,084 | ₩181,003 | -0.05% | 251만 |
| 2026.10.06 | ₩188,569 | ₩188,796 | ₩178,499 | ₩180,829 | -4.10% | 395.5만 |
| 2026.10.05 | ₩188,140 | ₩193,817 | ₩176,812 | ₩188,274 | +0.07% | 865.7만 |
| 2026.10.02 | ₩207,622 | ₩212,027 | ₩206,591 | ₩211,184 | +1.72% | 159.9만 |
| 2026.10.01 | ₩198,410 | ₩206,123 | ₩197,848 | ₩205,051 | +3.35% | 148.8만 |
| 2026.09.30 | ₩203,177 | ₩203,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,115 |
| -2.49% |
| 103.8만 |
| 2026.09.29 | ₩197,620 | ₩200,619 | ₩197,111 | ₩200,459 | +1.44% | 106.1만 |
|---|
| 2026.09.28 | ₩195,799 | ₩199,481 | ₩194,179 | ₩198,490 | +1.37% | 98.7만 |
|---|
| 2026.09.25 | ₩195,464 | ₩197,567 | ₩194,688 | ₩196,964 | +0.77% | 115.2만 |
|---|
| 2026.09.24 | ₩199,133 | ₩201,342 | ₩195,330 | ₩195,759 | -1.69% | 149.6만 |
|---|
| 2026.09.23 | ₩200,593 | ₩202,722 | ₩197,352 | ₩200,405 | -0.09% | 126.7만 |
|---|
| 2026.09.22 | ₩205,105 | ₩206,364 | ₩198,236 | ₩200,258 | -2.36% | 258.7만 |
|---|
| 2026.09.21 | ₩205,748 | ₩207,515 | ₩200,780 | ₩204,650 | -0.53% | 139.8만 |
|---|
| 2026.09.18 | ₩205,533 | ₩206,002 | ₩203,498 | ₩204,851 | -0.33% | 204.3만 |
|---|
| 2026.09.17 | ₩206,872 | ₩207,140 | ₩202,989 | ₩205,962 | -0.44% | 110.3만 |
|---|
| 2026.09.16 | ₩208,345 | ₩209,336 | ₩203,672 | ₩205,493 | -1.37% | 158.4만 |
|---|
| 2026.09.15 | ₩210,046 | ₩211,653 | ₩208,158 | ₩211,063 | +0.48% | 125.3만 |
|---|
| 2026.09.14 | ₩204,569 | ₩211,318 | ₩203,431 | ₩210,635 | +2.97% | 166만 |
|---|
| 2026.09.11 | ₩204,087 | ₩207,542 | ₩203,257 | ₩204,569 | +0.24% | 88.5만 |
|---|
| 2026.09.10 | ₩201,717 | ₩204,650 | ₩201,128 | ₩204,087 | +1.17% | 169.5만 |
|---|
| 2026.09.09 | ₩202,722 | ₩206,390 | ₩200,981 | ₩201,450 | -0.63% | 217.5만 |
|---|
| 2026.09.08 | ₩200,151 | ₩203,833 | ₩197,433 | ₩200,981 | +0.41% | 127.6만 |
|---|
| 2026.09.04 | ₩194,567 | ₩197,968 | ₩193,804 | ₩197,687 | +1.60% | 111.6만 |
|---|
| 2026.09.03 | ₩196,535 | ₩197,674 | ₩192,840 | ₩196,415 | -0.06% | 76.9만 |
|---|
| 2026.09.02 | ₩198,062 | ₩198,236 | ₩194,152 | ₩194,420 | -1.84% | 108.2만 |
|---|
| 2026.09.01 | ₩201,209 | ₩202,306 | ₩195,986 | ₩198,008 | -1.59% | 114만 |
|---|
| 2026.08.31 | ₩200,968 | ₩202,842 | ₩199,321 | ₩200,392 | -0.29% | 141.1만 |
|---|
| 2026.08.28 | ₩203,953 | ₩204,784 | ₩200,352 | ₩201,369 | -1.27% | 87.8만 |
|---|
| 2026.08.27 | ₩202,025 | ₩204,971 | ₩199,977 | ₩202,373 | +0.17% | 159.5만 |
|---|
| 2026.08.26 | ₩192,626 | ₩205,199 | ₩192,492 | ₩203,163 | +5.47% | 193.3만 |
|---|
| 2026.08.25 | ₩191,059 | ₩194,460 | ₩190,751 | ₩192,358 | +0.68% | 100.2만 |
|---|
| 2026.08.24 | ₩189,640 | ₩192,519 | ₩189,559 | ₩191,287 | +0.87% | 109.6만 |
|---|
| 2026.08.21 | ₩193,041 | ₩194,487 | ₩189,118 | ₩189,640 | -1.76% | 103.4만 |
|---|
| 2026.08.20 | ₩194,045 | ₩194,835 | ₩191,688 | ₩192,585 | -0.75% | 114.1만 |
|---|
| 2026.08.19 | ₩195,237 | ₩197,500 | ₩192,907 | ₩193,509 | -0.88% | 112.8만 |
|---|
| 2026.08.18 | ₩194,072 | ₩197,165 | ₩192,184 | ₩193,710 | -0.19% | 131.7만 |
|---|
| 2026.08.17 | ₩200,539 | ₩201,329 | ₩191,862 | ₩193,858 | -3.33% | 184.1만 |
|---|
| 2026.08.14 | ₩199,575 | ₩201,235 | ₩198,102 | ₩198,932 | -0.32% | 86만 |
|---|
| 2026.08.13 | ₩196,803 | ₩201,918 | ₩195,237 | ₩199,977 | +1.61% | 147.2만 |
|---|
| 2026.08.12 | ₩194,045 | ₩198,504 | ₩194,032 | ₩196,428 | +1.23% | 117만 |
|---|
| 2026.08.11 | ₩197,419 | ₩198,316 | ₩191,715 | ₩194,286 | -1.59% | 144.2만 |
|---|
| 2026.08.10 | ₩198,825 | ₩202,882 | ₩198,223 | ₩198,557 | -0.13% | 130.9만 |
|---|
| 2026.08.07 | ₩195,612 | ₩202,173 | ₩195,036 | ₩199,977 | +2.23% | 148.8만 |
|---|
| 2026.08.06 | ₩204,302 | ₩206,096 | ₩196,094 | ₩196,375 | -3.88% | 239.8만 |
|---|
| 2026.08.05 | ₩208,185 | ₩211,117 | ₩204,663 | ₩205,667 | -1.21% | 154.5만 |
|---|
| 2026.08.04 | ₩198,624 | ₩207,823 | ₩197,111 | ₩207,207 | +4.32% | 187.3만 |
|---|
| 2026.08.03 | ₩199,762 | ₩200,633 | ₩193,978 | ₩196,830 | -1.47% | 293.3만 |
|---|
| 2026.07.31 | ₩194,152 | ₩202,494 | ₩192,090 | ₩197,808 | +1.88% | 418.1만 |
|---|
| 2026.07.30 | ₩216,767 | ₩219,954 | ₩191,688 | ₩196,723 | -9.25% | 740.8만 |
|---|
| 2026.07.29 | ₩226,288 | ₩233,344 | ₩219,700 | ₩232,648 | +2.81% | 408.6만 |
|---|
| 2026.07.28 | ₩229,916 | ₩231,403 | ₩225,457 | ₩226,743 | -1.38% | 275.3만 |
|---|
| 2026.07.27 | ₩248,461 | ₩249,198 | ₩232,661 | ₩233,598 | -5.98% | 313.9만 |
|---|
| 2026.07.24 | ₩256,830 | ₩260,927 | ₩249,238 | ₩249,733 | -2.76% | 360.2만 |
|---|
| 2026.07.23 | ₩279,499 | ₩280,824 | ₩274,625 | ₩275,174 | -1.55% | 144.3만 |
|---|
| 2026.07.22 | ₩281,628 | ₩281,628 | ₩276,151 | ₩277,638 | -1.42% | 134.9만 |
|---|
| 2026.07.21 | ₩278,401 | ₩281,547 | ₩275,709 | ₩280,409 | +0.72% | 114.9만 |
|---|
| 2026.07.20 | ₩279,914 | ₩280,717 | ₩274,103 | ₩275,562 | -1.55% | 166.2만 |
|---|
| 2026.07.17 | ₩274,236 | ₩279,619 | ₩273,058 | ₩279,177 | +1.80% | 379.9만 |
|---|
| 2026.07.16 | ₩268,385 | ₩279,445 | ₩268,198 | ₩275,495 | +2.65% | 262.2만 |
|---|
| 2026.07.15 | ₩267,341 | ₩268,077 | ₩263,632 | ₩264,449 | -1.08% | 116.1만 |
|---|
| 2026.07.14 | ₩266,363 | ₩267,515 | ₩263,136 | ₩267,274 | +0.34% | 184.3만 |
|---|
| 2026.07.13 | ₩259,695 | ₩265,493 | ₩259,575 | ₩263,110 | +1.31% | 136.4만 |
|---|
| 2026.07.10 | ₩258,865 | ₩261,690 | ₩257,339 | ₩259,093 | +0.09% | 99.1만 |
|---|
| 2026.07.09 | ₩255,491 | ₩261,449 | ₩254,741 | ₩258,102 | +1.02% | 149.2만 |
|---|
| 2026.07.08 | ₩255,410 | ₩256,107 | ₩250,550 | ₩254,339 | -0.42% | 101.7만 |
|---|
| 2026.07.07 | ₩254,005 | ₩256,147 | ₩252,250 | ₩255,678 | +0.66% | 115.3만 |
|---|
| 2026.07.06 | ₩255,973 | ₩257,472 | ₩250,055 | ₩252,491 | -1.36% | 113만 |
|---|
| 2026.07.02 | ₩258,785 | ₩259,735 | ₩251,420 | ₩254,205 | -1.77% | 122.6만 |
|---|
| 2026.07.01 | ₩252,210 | ₩258,932 | ₩249,385 | ₩256,107 | +1.54% | 195만 |
|---|
| 2026.06.30 | ₩247,377 | ₩252,987 | ₩243,413 | ₩252,183 | +1.94% | 122.8만 |
|---|
| 2026.06.29 | ₩240,119 | ₩247,818 | ₩239,503 | ₩247,377 | +3.02% | 114.2만 |
|---|
| 2026.06.26 | ₩241,472 | ₩243,319 | ₩239,075 | ₩240,119 | -0.56% | 401.6만 |
|---|
| 2026.06.25 | ₩240,052 | ₩245,328 | ₩237,709 | ₩241,472 | +0.59% | 113.8만 |
|---|
| 2026.06.24 | ₩238,687 | ₩242,235 | ₩235,446 | ₩237,374 | -0.55% | 147.9만 |
|---|
| 2026.06.23 | ₩251,420 | ₩254,406 | ₩237,736 | ₩239,463 | -4.76% | 191만 |
|---|
| 2026.06.22 | ₩247,765 | ₩253,871 | ₩246,854 | ₩250,483 | +1.10% | 145.9만 |
|---|
| 2026.06.18 | ₩250,336 | ₩252,317 | ₩244,725 | ₩247,765 | -1.03% | 173.7만 |
|---|
| 2026.06.17 | ₩252,666 | ₩253,603 | ₩247,042 | ₩247,979 | -1.85% | 108.7만 |
|---|
| 2026.06.16 | ₩252,866 | ₩255,785 | ₩250,804 | ₩253,603 | +0.29% | 107.7만 |
|---|
| 2026.06.15 | ₩257,379 | ₩258,758 | ₩252,277 | ₩254,741 | -1.02% | 114.1만 |
|---|
| 2026.06.12 | ₩260,405 | ₩261,101 | ₩256,776 | ₩259,414 | -0.38% | 103.3만 |
|---|
| 2026.06.11 | ₩249,010 | ₩256,749 | ₩249,010 | ₩255,892 | +2.76% | 97.1만 |
|---|
| 2026.06.10 | ₩252,652 | ₩255,210 | ₩246,814 | ₩247,711 | -1.96% | 115.3만 |
|---|
| 2026.06.09 | ₩252,170 | ₩257,754 | ₩249,666 | ₩256,616 | +1.76% | 158.7만 |
|---|
| 2026.06.08 | ₩247,510 | ₩253,429 | ₩241,498 | ₩251,916 | +1.78% | 115.6만 |
|---|
| 2026.06.05 | ₩244,471 | ₩249,867 | ₩243,467 | ₩246,493 | +0.83% | 100.5만 |
|---|
| 2026.06.04 | ₩245,087 | ₩251,688 | ₩244,471 | ₩247,162 | +0.85% | 140만 |
|---|
| 2026.06.03 | ₩238,419 | ₩247,216 | ₩237,682 | ₩242,007 | +1.51% | 156.9만 |
|---|
| 2026.06.02 | ₩242,650 | ₩242,650 | ₩237,388 | ₩239,035 | -1.49% | 105만 |
|---|
| 2026.06.01 | ₩239,102 | ₩242,168 | ₩235,527 | ₩240,869 | +0.74% | 147.3만 |
|---|
| 2026.05.29 | ₩233,357 | ₩240,334 | ₩233,197 | ₩239,209 | +2.51% | 272.1만 |
|---|
| 2026.05.28 | ₩234,268 | ₩235,219 | ₩231,322 | ₩234,870 | +0.26% | 111.5만 |
|---|
| 2026.05.27 | ₩240,039 | ₩242,355 | ₩235,205 | ₩236,317 | -1.55% | 108.6만 |
|---|
| 2026.05.26 | ₩235,808 | ₩239,383 | ₩232,849 | ₩238,218 | +1.02% | 113.3만 |
|---|
| 2026.05.22 | ₩238,673 | ₩239,356 | ₩231,804 | ₩233,290 | -2.26% | 151.3만 |
|---|
| 2026.05.21 | ₩241,030 | ₩241,030 | ₩234,978 | ₩238,513 | -1.04% | 161만 |
|---|
| 2026.05.20 | ₩237,723 | ₩246,734 | ₩236,397 | ₩241,873 | +1.75% | 321.1만 |
|---|
| 2026.05.19 | ₩226,783 | ₩233,906 | ₩224,761 | ₩231,670 | +2.16% | 199.1만 |
|---|
| 2026.05.18 | ₩220,958 | ₩228,550 | ₩217,464 | ₩227,252 | +2.85% | 180.1만 |
|---|
| 2026.05.15 | ₩217,999 | ₩223,235 | ₩216,982 | ₩219,044 | +0.48% | 278.5만 |
|---|
| 2026.05.14 | ₩220,717 | ₩221,173 | ₩201,383 | ₩213,942 | -3.07% | 501.6만 |
|---|
| 2026.05.13 | ₩223,315 | ₩224,601 | ₩218,441 | ₩218,602 | -2.11% | 121만 |
|---|
| 2026.05.12 | ₩226,569 | ₩227,694 | ₩219,071 | ₩223,891 | -1.18% | 135.5만 |
|---|
| 2026.05.11 | ₩229,715 | ₩230,639 | ₩226,649 | ₩227,600 | -0.92% | 128.3만 |
|---|
| 2026.05.08 | ₩229,461 | ₩230,653 | ₩225,377 | ₩229,488 | +0.01% | 106.1만 |
|---|
| 2026.05.07 | ₩225,739 | ₩230,385 | ₩224,373 | ₩229,461 | +1.65% | 176.1만 |
|---|
| 2026.05.06 | ₩221,628 | ₩227,292 | ₩221,628 | ₩225,739 | +1.85% | 145.7만 |
|---|
| 2026.05.05 | ₩218,562 | ₩224,520 | ₩216,942 | ₩223,784 | +2.39% | 202.8만 |
|---|
| 2026.05.04 | ₩229,729 | ₩230,653 | ₩213,058 | ₩215,897 | -6.02% | 526.7만 |
|---|
| 2026.05.01 | ₩247,966 | ₩248,608 | ₩236,986 | ₩237,401 | -4.26% | 151.8만 |
|---|
| 2026.04.30 | ₩253,469 | ₩254,406 | ₩240,360 | ₩243,440 | -3.96% | 342.3만 |
|---|
| 2026.04.29 | ₩250,992 | ₩254,473 | ₩248,434 | ₩249,626 | -0.54% | 190.3만 |
|---|
| 2026.04.28 | ₩252,277 | ₩254,607 | ₩250,095 | ₩251,675 | -0.24% | 260.6만 |
|---|
| 2026.04.27 | ₩245,489 | ₩253,121 | ₩244,163 | ₩252,291 | +2.77% | 214.4만 |
|---|
| 2026.04.24 | ₩245,033 | ₩246,078 | ₩241,431 | ₩245,074 | +0.02% | 101.5만 |
|---|
| 2026.04.23 | ₩246,412 | ₩247,765 | ₩243,761 | ₩246,024 | -0.16% | 152.7만 |
|---|
| 2026.04.22 | ₩246,359 | ₩248,675 | ₩243,400 | ₩244,163 | -0.89% | 134.2만 |
|---|
| 2026.04.21 | ₩245,368 | ₩248,046 | ₩241,150 | ₩245,890 | +0.21% | 144.3만 |
|---|
| 2026.04.20 | ₩241,124 | ₩247,229 | ₩237,669 | ₩246,305 | +2.15% | 240.4만 |
|---|
| 2026.04.17 | ₩244,083 | ₩250,510 | ₩242,770 | ₩244,016 | -0.03% | 390.2만 |
|---|
| 2026.04.16 | ₩225,056 | ₩245,368 | ₩225,056 | ₩243,172 | +8.05% | 371.2만 |
|---|
| 2026.04.15 | ₩225,632 | ₩226,261 | ₩223,556 | ₩225,056 | -0.26% | 122.9만 |
|---|
| 2026.04.14 | ₩220,570 | ₩225,712 | ₩219,325 | ₩225,632 | +2.29% | 158.2만 |
|---|
| 2026.04.13 | ₩218,173 | ₩221,066 | ₩214,183 | ₩220,825 | +1.22% | 183.7만 |
|---|
| 2026.04.10 | ₩227,265 | ₩229,662 | ₩218,468 | ₩218,910 | -3.68% | 202.5만 |
|---|
| 2026.04.09 | ₩230,867 | ₩234,174 | ₩225,859 | ₩227,894 | -1.29% | 146.7만 |
|---|
| 2026.04.08 | ₩222,739 | ₩231,295 | ₩222,739 | ₩230,867 | +3.65% | 159.4만 |
|---|
| 2026.04.07 | ₩225,123 | ₩226,381 | ₩220,356 | ₩222,405 | -1.21% | 164.7만 |
|---|
| 2026.04.06 | ₩224,815 | ₩226,569 | ₩223,061 | ₩226,301 | +0.66% | 79.7만 |
|---|
| 2026.04.02 | ₩221,561 | ₩227,627 | ₩221,173 | ₩224,734 | +1.43% | 101만 |
|---|
| 2026.04.01 | ₩224,547 | ₩228,671 | ₩223,047 | ₩225,618 | +0.48% | 146.9만 |
|---|
| 2026.03.31 | ₩218,709 | ₩225,270 | ₩218,106 | ₩222,364 | +1.67% | 155.3만 |
|---|
| 2026.03.30 | ₩219,579 | ₩220,235 | ₩214,839 | ₩216,808 | -1.26% | 138.9만 |
|---|
| 2026.03.27 | ₩223,516 | ₩223,864 | ₩215,482 | ₩216,339 | -3.21% | 187.8만 |
|---|
| 2026.03.26 | ₩225,391 | ₩228,979 | ₩224,386 | ₩224,493 | -0.40% | 101.4만 |
|---|
| 2026.03.25 | ₩227,546 | ₩231,443 | ₩224,480 | ₩227,278 | -0.12% | 170.8만 |
|---|
| 2026.03.24 | ₩223,395 | ₩231,630 | ₩222,164 | ₩226,555 | +1.41% | 122.5만 |
|---|
| 2026.03.23 | ₩229,715 | ₩233,277 | ₩223,195 | ₩223,395 | -2.75% | 126.5만 |
|---|
| 2026.03.20 | ₩232,367 | ₩234,348 | ₩223,141 | ₩226,127 | -2.69% | 278.9만 |
|---|
| 2026.03.19 | ₩226,676 | ₩235,312 | ₩225,109 | ₩234,067 | +3.26% | 152만 |
|---|
| 2026.03.18 | ₩229,059 | ₩230,050 | ₩227,466 | ₩228,484 | -0.25% | 126.1만 |
|---|
| 2026.03.17 | ₩230,438 | ₩232,983 | ₩229,033 | ₩229,930 | -0.22% | 98.6만 |
|---|
| 2026.03.16 | ₩229,970 | ₩232,326 | ₩228,202 | ₩228,269 | -0.74% | 129.7만 |
|---|
| 2026.03.13 | ₩232,474 | ₩234,455 | ₩224,962 | ₩226,810 | -2.44% | 161.3만 |
|---|
| 2026.03.12 | ₩232,193 | ₩235,045 | ₩228,858 | ₩230,117 | -0.89% | 172.9만 |
|---|
| 2026.03.11 | ₩235,513 | ₩239,503 | ₩234,937 | ₩235,366 | -0.06% | 112.5만 |
|---|
| 2026.03.10 | ₩243,092 | ₩243,627 | ₩235,299 | ₩235,473 | -3.13% | 176.8만 |
|---|
| 2026.03.09 | ₩237,776 | ₩243,775 | ₩233,532 | ₩243,614 | +2.46% | 143.1만 |
|---|
| 2026.03.06 | ₩241,284 | ₩246,372 | ₩237,990 | ₩240,534 | -0.31% | 172.3만 |
|---|
| 2026.03.05 | ₩251,059 | ₩255,745 | ₩243,306 | ₩247,457 | -1.43% | 162.3만 |
|---|
| 2026.03.04 | ₩259,119 | ₩260,485 | ₩249,733 | ₩254,232 | -1.89% | 152.9만 |
|---|
| 2026.03.03 | ₩246,372 | ₩260,110 | ₩245,395 | ₩258,852 | +5.07% | 232.4만 |
|---|
| 2026.03.02 | ₩246,493 | ₩254,821 | ₩246,372 | ₩250,711 | +1.71% | 264.6만 |
|---|
| 2026.02.27 | ₩244,511 | ₩248,541 | ₩242,998 | ₩248,046 | +1.45% | 194.5만 |
|---|
| 2026.02.26 | ₩235,901 | ₩247,912 | ₩234,777 | ₩246,479 | +4.48% | 198.6만 |
|---|
| 2026.02.25 | ₩240,334 | ₩241,847 | ₩231,804 | ₩235,540 | -1.99% | 216.6만 |
|---|
| 2026.02.24 | ₩237,562 | ₩238,834 | ₩231,121 | ₩237,468 | -0.04% | 182.5만 |
|---|
| 2026.02.23 | ₩252,599 | ₩254,326 | ₩236,999 | ₩237,267 | -6.07% | 210.1만 |
|---|
| 2026.02.20 | ₩247,899 | ₩255,437 | ₩245,381 | ₩254,487 | +2.66% | 232.7만 |
|---|
| 2026.02.19 | ₩248,381 | ₩250,751 | ₩246,038 | ₩247,966 | -0.17% | 247만 |
|---|
| 2026.02.18 | ₩236,156 | ₩249,398 | ₩235,701 | ₩248,863 | +5.38% | 297만 |
|---|
| 2026.02.17 | ₩239,932 | ₩244,859 | ₩237,107 | ₩237,508 | -1.01% | 355.8만 |
|---|
| 2026.02.13 | ₩230,157 | ₩241,257 | ₩224,734 | ₩235,674 | +2.40% | 639.8만 |
|---|
| 2026.02.12 | ₩263,284 | ₩263,565 | ₩199,990 | ₩224,654 | -14.67% | 1643.2만 |
|---|
| 2026.02.11 | ₩264,716 | ₩268,506 | ₩262,534 | ₩262,882 | -0.69% | 172.6만 |
|---|
| 2026.02.10 | ₩267,127 | ₩269,122 | ₩261,744 | ₩263,257 | -1.45% | 173.4만 |
|---|
| 2026.02.09 | ₩269,537 | ₩272,134 | ₩266,952 | ₩268,211 | -0.49% | 168.2만 |
|---|
| 2026.02.06 | ₩266,029 | ₩272,268 | ₩264,502 | ₩268,586 | +0.96% | 253.2만 |
|---|
| 2026.02.05 | ₩264,757 | ₩267,301 | ₩262,038 | ₩264,368 | -0.15% | 213만 |
|---|
| 2026.02.04 | ₩269,965 | ₩270,554 | ₩258,932 | ₩266,109 | -1.43% | 286.6만 |
|---|
| 2026.02.03 | ₩266,457 | ₩271,545 | ₩266,377 | ₩267,408 | +0.36% | 312.1만 |
|---|
| 2026.02.02 | ₩260,030 | ₩266,216 | ₩259,601 | ₩265,788 | +2.21% | 294.3만 |
|---|
| 2026.01.30 | ₩256,977 | ₩262,199 | ₩254,152 | ₩261,034 | +1.58% | 424만 |
|---|
| 2026.01.29 | ₩258,222 | ₩268,238 | ₩249,372 | ₩259,387 | +0.45% | 500.6만 |
|---|
| 2026.01.28 | ₩241,271 | ₩247,537 | ₩240,749 | ₩246,747 | +2.27% | 311.1만 |
|---|
| 2026.01.27 | ₩239,436 | ₩242,543 | ₩234,911 | ₩241,592 | +0.90% | 227만 |
|---|
| 2026.01.26 | ₩236,866 | ₩238,847 | ₩235,326 | ₩238,486 | +0.68% | 144.5만 |
|---|
| 2026.01.23 | ₩239,691 | ₩240,708 | ₩235,031 | ₩236,544 | -1.31% | 157만 |
|---|
| 2026.01.22 | ₩240,588 | ₩240,896 | ₩237,254 | ₩238,205 | -0.99% | 155.1만 |
|---|
| 2026.01.21 | ₩235,353 | ₩241,298 | ₩234,991 | ₩240,186 | +2.05% | 129.1만 |
|---|
| 2026.01.20 | ₩233,532 | ₩238,513 | ₩230,532 | ₩234,455 | +0.40% | 178.4만 |
|---|
| 2026.01.16 | ₩233,960 | ₩235,888 | ₩231,938 | ₩235,353 | +0.60% | 207.2만 |
|---|
| 2026.01.15 | ₩232,326 | ₩234,924 | ₩229,756 | ₩234,763 | +1.05% | 163.9만 |
|---|
| 2026.01.14 | ₩231,429 | ₩232,956 | ₩229,635 | ₩230,720 | -0.31% | 156.2만 |
|---|
| 2026.01.13 | ₩230,639 | ₩233,317 | ₩230,104 | ₩232,206 | +0.68% | 145.1만 |
|---|
| 2026.01.12 | ₩226,569 | ₩231,483 | ₩225,966 | ₩231,028 | +1.97% | 120만 |
|---|
| 2026.01.09 | ₩222,445 | ₩228,711 | ₩222,445 | ₩228,658 | +2.79% | 216.4만 |
|---|
| 2026.01.08 | ₩222,070 | ₩225,377 | ₩221,615 | ₩222,284 | +0.10% | 231.6만 |
|---|
| 2026.01.07 | ₩224,252 | ₩224,413 | ₩216,848 | ₩223,248 | -0.45% | 388.8만 |
|---|
| 2026.01.06 | ₩223,583 | ₩225,176 | ₩222,003 | ₩224,493 | +0.41% | 120.5만 |
|---|
| 2026.01.05 | ₩219,432 | ₩224,373 | ₩218,642 | ₩223,891 | +2.03% | 139.6만 |
|---|
| 2026.01.02 | ₩216,071 | ₩219,593 | ₩214,250 | ₩219,218 | +1.46% | 105.8만 |
|---|
| 2025.12.31 | ₩216,794 | ₩216,821 | ₩214,946 | ₩215,254 | -0.71% | 84.8만 |
|---|
| 2025.12.30 | ₩218,776 | ₩218,870 | ₩216,674 | ₩216,861 | -0.88% | 53만 |
|---|
| 2025.12.29 | ₩220,249 | ₩221,052 | ₩218,374 | ₩219,512 | -0.33% | 87.2만 |
|---|
| 2025.12.26 | ₩220,142 | ₩221,374 | ₩219,325 | ₩220,436 | +0.13% | 45.4만 |
|---|
| 2025.12.24 | ₩221,307 | ₩222,351 | ₩220,517 | ₩220,865 | -0.20% | 42.8만 |
|---|
| 2025.12.23 | ₩220,918 | ₩222,431 | ₩219,419 | ₩220,383 | -0.24% | 124.5만 |
|---|
| 2025.12.22 | ₩223,355 | ₩224,815 | ₩219,526 | ₩220,918 | -1.09% | 144.4만 |
|---|
| 2025.12.19 | ₩220,999 | ₩223,744 | ₩220,249 | ₩222,887 | +0.85% | 467.5만 |
|---|
| 2025.12.18 | ₩214,491 | ₩222,164 | ₩213,956 | ₩220,972 | +3.02% | 243.3만 |
|---|
| 2025.12.17 | ₩211,827 | ₩215,723 | ₩211,572 | ₩214,371 | +1.20% | 174.9만 |
|---|
| 2025.12.16 | ₩214,036 | ₩214,960 | ₩210,488 | ₩212,951 | -0.51% | 151만 |
|---|
| 2025.12.15 | ₩210,447 | ₩211,599 | ₩208,881 | ₩211,037 | +0.28% | 123.3만 |
|---|
| 2025.12.12 | ₩214,491 | ₩216,352 | ₩209,416 | ₩210,340 | -1.94% | 129.9만 |
|---|
| 2025.12.11 | ₩210,715 | ₩215,857 | ₩210,715 | ₩213,969 | +1.54% | 136.5만 |
|---|
| 2025.12.10 | ₩203,043 | ₩213,300 | ₩203,043 | ₩212,014 | +4.42% | 181만 |
|---|
| 2025.12.09 | ₩204,556 | ₩207,529 | ₩203,043 | ₩204,221 | -0.16% | 129.7만 |
|---|
| 2025.12.08 | ₩209,363 | ₩209,604 | ₩204,663 | ₩205,413 | -1.89% | 180.5만 |
|---|
| 2025.12.05 | ₩210,032 | ₩212,429 | ₩206,779 | ₩210,514 | +0.23% | 138.8만 |
|---|
| 2025.12.04 | ₩212,938 | ₩214,183 | ₩211,264 | ₩211,626 | -0.62% | 127.8만 |
|---|
| 2025.12.03 | ₩213,460 | ₩215,790 | ₩212,175 | ₩213,621 | +0.08% | 157.7만 |
|---|
| 2025.12.02 | ₩213,956 | ₩215,817 | ₩213,246 | ₩213,741 | -0.10% | 125.5만 |
|---|
| 2025.12.01 | ₩212,389 | ₩217,973 | ₩212,054 | ₩214,665 | +1.07% | 159.4만 |
|---|
| 2025.11.28 | ₩214,638 | ₩214,638 | ₩212,496 | ₩212,724 | -0.89% | 49.5만 |
|---|
| 2025.11.26 | ₩209,724 | ₩214,598 | ₩209,724 | ₩213,621 | +1.86% | 89.3만 |
|---|
| 2025.11.25 | ₩207,006 | ₩211,706 | ₩207,006 | ₩210,689 | +1.78% | 156.3만 |
|---|
| 2025.11.24 | ₩202,789 | ₩209,135 | ₩202,333 | ₩206,966 | +2.06% | 223.3만 |
|---|
| 2025.11.21 | ₩199,548 | ₩204,074 | ₩199,374 | ₩203,096 | +1.78% | 157만 |
|---|
| 2025.11.20 | ₩205,051 | ₩205,855 | ₩198,825 | ₩198,932 | -2.98% | 109만 |
|---|
| 2025.11.19 | ₩204,034 | ₩204,034 | ₩201,757 | ₩202,668 | -0.67% | 78만 |
|---|
| 2025.11.18 | ₩203,940 | ₩204,864 | ₩201,865 | ₩203,110 | -0.41% | 130.3만 |
|---|
| 2025.11.17 | ₩204,556 | ₩207,328 | ₩202,855 | ₩204,382 | -0.09% | 120.1만 |
|---|
| 2025.11.14 | ₩201,034 | ₩205,480 | ₩199,615 | ₩204,596 | +1.77% | 137.9만 |
|---|
| 2025.11.13 | ₩205,400 | ₩205,882 | ₩202,507 | ₩203,070 | -1.13% | 152.2만 |
|---|
| 2025.11.12 | ₩201,891 | ₩206,056 | ₩201,021 | ₩204,851 | +1.47% | 192.9만 |
|---|
| 2025.11.11 | ₩201,342 | ₩204,770 | ₩200,914 | ₩201,784 | +0.22% | 217.2만 |
|---|
| 2025.11.10 | ₩200,352 | ₩204,061 | ₩199,187 | ₩203,150 | +1.40% | 108.1만 |
|---|
| 2025.11.07 | ₩198,156 | ₩203,873 | ₩196,777 | ₩200,097 | +0.98% | 155.4만 |
|---|
| 2025.11.06 | ₩204,556 | ₩205,855 | ₩198,423 | ₩198,477 | -2.97% | 154.7만 |
|---|
| 2025.11.05 | ₩203,846 | ₩206,752 | ₩203,726 | ₩205,038 | +0.58% | 120.9만 |
|---|
| 2025.11.04 | ₩203,458 | ₩207,113 | ₩203,324 | ₩204,743 | +0.63% | 167.3만 |
|---|
| 2025.11.03 | ₩203,806 | ₩205,587 | ₩201,275 | ₩203,726 | -0.04% | 173만 |
|---|
| 2025.10.31 | ₩207,274 | ₩209,189 | ₩202,092 | ₩206,190 | -0.52% | 288.3만 |
|---|
| 2025.10.30 | ₩200,325 | ₩212,496 | ₩199,803 | ₩207,381 | +3.52% | 557.2만 |
|---|
| 2025.10.29 | ₩170,305 | ₩175,540 | ₩169,823 | ₩173,237 | +1.72% | 291.4만 |
|---|
| 2025.10.28 | ₩173,893 | ₩174,161 | ₩170,532 | ₩171,483 | -1.39% | 147.7만 |
|---|
| 2025.10.27 | ₩169,997 | ₩172,969 | ₩168,939 | ₩172,809 | +1.65% | 155.8만 |
|---|
| 2025.10.24 | ₩169,863 | ₩170,466 | ₩167,921 | ₩168,792 | -0.63% | 146.9만 |
|---|
| 2025.10.23 | ₩169,984 | ₩171,001 | ₩167,841 | ₩167,921 | -1.21% | 135.8만 |
|---|
| 2025.10.22 | ₩171,805 | ₩173,023 | ₩169,903 | ₩170,251 | -0.90% | 155만 |
|---|
| 2025.10.21 | ₩170,666 | ₩174,282 | ₩170,532 | ₩171,764 | +0.64% | 110.6만 |
|---|
| 2025.10.20 | ₩171,095 | ₩172,193 | ₩169,301 | ₩170,666 | -0.25% | 133.5만 |
|---|
| 2025.10.17 | ₩169,033 | ₩171,269 | ₩168,484 | ₩170,573 | +0.91% | 141.7만 |
|---|
| 2025.10.16 | ₩173,210 | ₩173,880 | ₩168,390 | ₩168,698 | -2.61% | 160.2만 |
|---|
| 2025.10.15 | ₩172,474 | ₩173,010 | ₩170,425 | ₩171,403 | -0.62% | 115만 |
|---|
| 2025.10.14 | ₩166,556 | ₩171,564 | ₩165,551 | ₩171,363 | +2.89% | 157만 |
|---|
| 2025.10.13 | ₩168,310 | ₩169,153 | ₩166,489 | ₩166,556 | -1.04% | 99.8만 |
|---|
| 2025.10.10 | ₩173,626 | ₩174,737 | ₩167,413 | ₩167,788 | -3.36% | 218.3만 |
|---|