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 | ₩189,758 | ₩193,299 | ₩189,342 | ₩190,858 | +0.58% | 188.9만 |
| 2026.10.08 | ₩181,295 | ₩191,743 | ₩179,820 | ₩189,557 | +4.56% | 245.7만 |
| 2026.10.07 | ₩181,389 | ₩182,489 | ₩178,372 | ₩181,295 | -0.05% | 251만 |
| 2026.10.06 | ₩188,873 | ₩189,101 | ₩178,787 | ₩181,121 | -4.10% | 395.5만 |
| 2026.10.05 | ₩188,444 | ₩194,130 | ₩177,098 | ₩188,578 | +0.07% | 865.7만 |
| 2026.10.02 | ₩207,957 | ₩212,370 | ₩206,924 | ₩211,525 | +1.72% | 159.9만 |
| 2026.10.01 | ₩198,730 | ₩206,455 | ₩198,167 | ₩205,382 | +3.35% | 148.8만 |
| 2026.09.30 | ₩203,505 | ₩203,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,435 |
| -2.49% |
| 103.8만 |
| 2026.09.29 | ₩197,939 | ₩200,943 | ₩197,429 | ₩200,782 | +1.44% | 106.1만 |
|---|
| 2026.09.28 | ₩196,115 | ₩199,803 | ₩194,492 | ₩198,811 | +1.37% | 98.7만 |
|---|
| 2026.09.25 | ₩195,780 | ₩197,885 | ₩195,002 | ₩197,282 | +0.77% | 115.2만 |
|---|
| 2026.09.24 | ₩199,454 | ₩201,667 | ₩195,646 | ₩196,075 | -1.69% | 149.6만 |
|---|
| 2026.09.23 | ₩200,916 | ₩203,049 | ₩197,671 | ₩200,728 | -0.09% | 126.7만 |
|---|
| 2026.09.22 | ₩205,436 | ₩206,696 | ₩198,556 | ₩200,581 | -2.36% | 258.7만 |
|---|
| 2026.09.21 | ₩206,080 | ₩207,850 | ₩201,104 | ₩204,980 | -0.53% | 139.8만 |
|---|
| 2026.09.18 | ₩205,865 | ₩206,334 | ₩203,826 | ₩205,181 | -0.33% | 204.3만 |
|---|
| 2026.09.17 | ₩207,206 | ₩207,474 | ₩203,317 | ₩206,294 | -0.44% | 110.3만 |
|---|
| 2026.09.16 | ₩208,681 | ₩209,674 | ₩204,001 | ₩205,825 | -1.37% | 158.4만 |
|---|
| 2026.09.15 | ₩210,385 | ₩211,994 | ₩208,494 | ₩211,404 | +0.48% | 125.3만 |
|---|
| 2026.09.14 | ₩204,899 | ₩211,659 | ₩203,759 | ₩210,975 | +2.97% | 166만 |
|---|
| 2026.09.11 | ₩204,417 | ₩207,877 | ₩203,585 | ₩204,899 | +0.24% | 88.5만 |
|---|
| 2026.09.10 | ₩202,043 | ₩204,980 | ₩201,453 | ₩204,417 | +1.17% | 169.5만 |
|---|
| 2026.09.09 | ₩203,049 | ₩206,723 | ₩201,305 | ₩201,775 | -0.63% | 217.5만 |
|---|
| 2026.09.08 | ₩200,474 | ₩204,162 | ₩197,751 | ₩201,305 | +0.41% | 127.6만 |
|---|
| 2026.09.04 | ₩194,881 | ₩198,288 | ₩194,117 | ₩198,006 | +1.60% | 111.6만 |
|---|
| 2026.09.03 | ₩196,853 | ₩197,993 | ₩193,151 | ₩196,732 | -0.06% | 76.9만 |
|---|
| 2026.09.02 | ₩198,381 | ₩198,556 | ₩194,465 | ₩194,734 | -1.84% | 108.2만 |
|---|
| 2026.09.01 | ₩201,533 | ₩202,633 | ₩196,303 | ₩198,328 | -1.59% | 114만 |
|---|
| 2026.08.31 | ₩201,292 | ₩203,169 | ₩199,642 | ₩200,715 | -0.29% | 141.1만 |
|---|
| 2026.08.28 | ₩204,282 | ₩205,114 | ₩200,675 | ₩201,694 | -1.27% | 87.8만 |
|---|
| 2026.08.27 | ₩202,351 | ₩205,302 | ₩200,299 | ₩202,700 | +0.17% | 159.5만 |
|---|
| 2026.08.26 | ₩192,936 | ₩205,530 | ₩192,802 | ₩203,491 | +5.47% | 193.3만 |
|---|
| 2026.08.25 | ₩191,367 | ₩194,774 | ₩191,059 | ₩192,668 | +0.68% | 100.2만 |
|---|
| 2026.08.24 | ₩189,946 | ₩192,829 | ₩189,865 | ₩191,595 | +0.87% | 109.6만 |
|---|
| 2026.08.21 | ₩193,352 | ₩194,801 | ₩189,423 | ₩189,946 | -1.76% | 103.4만 |
|---|
| 2026.08.20 | ₩194,358 | ₩195,149 | ₩191,998 | ₩192,896 | -0.75% | 114.1만 |
|---|
| 2026.08.19 | ₩195,552 | ₩197,818 | ₩193,218 | ₩193,822 | -0.88% | 112.8만 |
|---|
| 2026.08.18 | ₩194,385 | ₩197,483 | ₩192,494 | ₩194,023 | -0.19% | 131.7만 |
|---|
| 2026.08.17 | ₩200,863 | ₩201,654 | ₩192,172 | ₩194,170 | -3.33% | 184.1만 |
|---|
| 2026.08.14 | ₩199,897 | ₩201,560 | ₩198,422 | ₩199,253 | -0.32% | 86만 |
|---|
| 2026.08.13 | ₩197,121 | ₩202,244 | ₩195,552 | ₩200,299 | +1.61% | 147.2만 |
|---|
| 2026.08.12 | ₩194,358 | ₩198,824 | ₩194,345 | ₩196,745 | +1.23% | 117만 |
|---|
| 2026.08.11 | ₩197,738 | ₩198,636 | ₩192,024 | ₩194,599 | -1.59% | 144.2만 |
|---|
| 2026.08.10 | ₩199,146 | ₩203,210 | ₩198,542 | ₩198,878 | -0.13% | 130.9만 |
|---|
| 2026.08.07 | ₩195,927 | ₩202,499 | ₩195,350 | ₩200,299 | +2.23% | 148.8만 |
|---|
| 2026.08.06 | ₩204,631 | ₩206,428 | ₩196,410 | ₩196,692 | -3.88% | 239.8만 |
|---|
| 2026.08.05 | ₩208,520 | ₩211,458 | ₩204,993 | ₩205,999 | -1.21% | 154.5만 |
|---|
| 2026.08.04 | ₩198,945 | ₩208,158 | ₩197,429 | ₩207,541 | +4.32% | 187.3만 |
|---|
| 2026.08.03 | ₩200,085 | ₩200,956 | ₩194,291 | ₩197,148 | -1.47% | 293.3만 |
|---|
| 2026.07.31 | ₩194,465 | ₩202,821 | ₩192,400 | ₩198,127 | +1.88% | 418.1만 |
|---|
| 2026.07.30 | ₩217,117 | ₩220,309 | ₩191,998 | ₩197,040 | -9.25% | 740.8만 |
|---|
| 2026.07.29 | ₩226,653 | ₩233,720 | ₩220,054 | ₩233,023 | +2.81% | 408.6만 |
|---|
| 2026.07.28 | ₩230,287 | ₩231,776 | ₩225,821 | ₩227,109 | -1.38% | 275.3만 |
|---|
| 2026.07.27 | ₩248,862 | ₩249,600 | ₩233,036 | ₩233,975 | -5.98% | 313.9만 |
|---|
| 2026.07.24 | ₩257,244 | ₩261,348 | ₩249,640 | ₩250,136 | -2.76% | 360.2만 |
|---|
| 2026.07.23 | ₩279,950 | ₩281,277 | ₩275,068 | ₩275,618 | -1.55% | 144.3만 |
|---|
| 2026.07.22 | ₩282,082 | ₩282,082 | ₩276,597 | ₩278,085 | -1.42% | 134.9만 |
|---|
| 2026.07.21 | ₩278,850 | ₩282,002 | ₩276,154 | ₩280,862 | +0.72% | 114.9만 |
|---|
| 2026.07.20 | ₩280,365 | ₩281,170 | ₩274,545 | ₩276,007 | -1.55% | 166.2만 |
|---|
| 2026.07.17 | ₩274,679 | ₩280,070 | ₩273,499 | ₩279,628 | +1.80% | 379.9만 |
|---|
| 2026.07.16 | ₩268,818 | ₩279,896 | ₩268,630 | ₩275,940 | +2.65% | 262.2만 |
|---|
| 2026.07.15 | ₩267,772 | ₩268,510 | ₩264,057 | ₩264,875 | -1.08% | 116.1만 |
|---|
| 2026.07.14 | ₩266,793 | ₩267,946 | ₩263,561 | ₩267,705 | +0.34% | 184.3만 |
|---|
| 2026.07.13 | ₩260,114 | ₩265,921 | ₩259,993 | ₩263,534 | +1.31% | 136.4만 |
|---|
| 2026.07.10 | ₩259,283 | ₩262,112 | ₩257,754 | ₩259,511 | +0.09% | 99.1만 |
|---|
| 2026.07.09 | ₩255,903 | ₩261,871 | ₩255,152 | ₩258,518 | +1.02% | 149.2만 |
|---|
| 2026.07.08 | ₩255,822 | ₩256,520 | ₩250,954 | ₩254,750 | -0.42% | 101.7만 |
|---|
| 2026.07.07 | ₩254,414 | ₩256,560 | ₩252,657 | ₩256,091 | +0.66% | 115.3만 |
|---|
| 2026.07.06 | ₩256,386 | ₩257,888 | ₩250,458 | ₩252,899 | -1.36% | 113만 |
|---|
| 2026.07.02 | ₩259,202 | ₩260,154 | ₩251,826 | ₩254,615 | -1.77% | 122.6만 |
|---|
| 2026.07.01 | ₩252,617 | ₩259,350 | ₩249,787 | ₩256,520 | +1.54% | 195만 |
|---|
| 2026.06.30 | ₩247,776 | ₩253,395 | ₩243,806 | ₩252,590 | +1.94% | 122.8만 |
|---|
| 2026.06.29 | ₩240,507 | ₩248,218 | ₩239,890 | ₩247,776 | +3.02% | 114.2만 |
|---|
| 2026.06.26 | ₩241,861 | ₩243,712 | ₩239,461 | ₩240,507 | -0.56% | 401.6만 |
|---|
| 2026.06.25 | ₩240,440 | ₩245,724 | ₩238,093 | ₩241,861 | +0.59% | 113.8만 |
|---|
| 2026.06.24 | ₩239,072 | ₩242,626 | ₩235,826 | ₩237,757 | -0.55% | 147.9만 |
|---|
| 2026.06.23 | ₩251,826 | ₩254,817 | ₩238,119 | ₩239,849 | -4.76% | 191만 |
|---|
| 2026.06.22 | ₩248,165 | ₩254,280 | ₩247,253 | ₩250,887 | +1.10% | 145.9만 |
|---|
| 2026.06.18 | ₩250,740 | ₩252,724 | ₩245,120 | ₩248,165 | -1.03% | 173.7만 |
|---|
| 2026.06.17 | ₩253,073 | ₩254,012 | ₩247,440 | ₩248,379 | -1.85% | 108.7만 |
|---|
| 2026.06.16 | ₩253,274 | ₩256,198 | ₩251,209 | ₩254,012 | +0.29% | 107.7만 |
|---|
| 2026.06.15 | ₩257,794 | ₩259,175 | ₩252,684 | ₩255,152 | -1.02% | 114.1만 |
|---|
| 2026.06.12 | ₩260,825 | ₩261,522 | ₩257,190 | ₩259,832 | -0.38% | 103.3만 |
|---|
| 2026.06.11 | ₩249,412 | ₩257,164 | ₩249,412 | ₩256,305 | +2.76% | 97.1만 |
|---|
| 2026.06.10 | ₩253,060 | ₩255,621 | ₩247,212 | ₩248,111 | -1.96% | 115.3만 |
|---|
| 2026.06.09 | ₩252,577 | ₩258,169 | ₩250,069 | ₩257,029 | +1.76% | 158.7만 |
|---|
| 2026.06.08 | ₩247,910 | ₩253,838 | ₩241,888 | ₩252,322 | +1.78% | 115.6만 |
|---|
| 2026.06.05 | ₩244,865 | ₩250,270 | ₩243,859 | ₩246,890 | +0.83% | 100.5만 |
|---|
| 2026.06.04 | ₩245,482 | ₩252,094 | ₩244,865 | ₩247,561 | +0.85% | 140만 |
|---|
| 2026.06.03 | ₩238,803 | ₩247,615 | ₩238,066 | ₩242,398 | +1.51% | 156.9만 |
|---|
| 2026.06.02 | ₩243,041 | ₩243,041 | ₩237,771 | ₩239,420 | -1.49% | 105만 |
|---|
| 2026.06.01 | ₩239,487 | ₩242,559 | ₩235,907 | ₩241,258 | +0.74% | 147.3만 |
|---|
| 2026.05.29 | ₩233,734 | ₩240,721 | ₩233,573 | ₩239,595 | +2.51% | 272.1만 |
|---|
| 2026.05.28 | ₩234,646 | ₩235,598 | ₩231,695 | ₩235,249 | +0.26% | 111.5만 |
|---|
| 2026.05.27 | ₩240,426 | ₩242,746 | ₩235,585 | ₩236,698 | -1.55% | 108.6만 |
|---|
| 2026.05.26 | ₩236,188 | ₩239,769 | ₩233,224 | ₩238,602 | +1.02% | 113.3만 |
|---|
| 2026.05.22 | ₩239,058 | ₩239,742 | ₩232,178 | ₩233,667 | -2.26% | 151.3만 |
|---|
| 2026.05.21 | ₩241,419 | ₩241,419 | ₩235,357 | ₩238,897 | -1.04% | 161만 |
|---|
| 2026.05.20 | ₩238,106 | ₩247,132 | ₩236,778 | ₩242,264 | +1.75% | 321.1만 |
|---|
| 2026.05.19 | ₩227,149 | ₩234,284 | ₩225,124 | ₩232,044 | +2.16% | 199.1만 |
|---|
| 2026.05.18 | ₩221,315 | ₩228,919 | ₩217,815 | ₩227,618 | +2.85% | 180.1만 |
|---|
| 2026.05.15 | ₩218,351 | ₩223,595 | ₩217,332 | ₩219,397 | +0.48% | 278.5만 |
|---|
| 2026.05.14 | ₩221,074 | ₩221,529 | ₩201,707 | ₩214,287 | -3.07% | 501.6만 |
|---|
| 2026.05.13 | ₩223,675 | ₩224,963 | ₩218,794 | ₩218,955 | -2.11% | 121만 |
|---|
| 2026.05.12 | ₩226,934 | ₩228,061 | ₩219,424 | ₩224,252 | -1.18% | 135.5만 |
|---|
| 2026.05.11 | ₩230,086 | ₩231,011 | ₩227,015 | ₩227,967 | -0.92% | 128.3만 |
|---|
| 2026.05.08 | ₩229,831 | ₩231,025 | ₩225,741 | ₩229,858 | +0.01% | 106.1만 |
|---|
| 2026.05.07 | ₩226,103 | ₩230,757 | ₩224,735 | ₩229,831 | +1.65% | 176.1만 |
|---|
| 2026.05.06 | ₩221,985 | ₩227,659 | ₩221,985 | ₩226,103 | +1.85% | 145.7만 |
|---|
| 2026.05.05 | ₩218,914 | ₩224,882 | ₩217,292 | ₩224,145 | +2.39% | 202.8만 |
|---|
| 2026.05.04 | ₩230,099 | ₩231,025 | ₩213,402 | ₩216,245 | -6.02% | 526.7만 |
|---|
| 2026.05.01 | ₩248,366 | ₩249,009 | ₩237,368 | ₩237,784 | -4.26% | 151.8만 |
|---|
| 2026.04.30 | ₩253,878 | ₩254,817 | ₩240,748 | ₩243,833 | -3.96% | 342.3만 |
|---|
| 2026.04.29 | ₩251,397 | ₩254,884 | ₩248,835 | ₩250,029 | -0.54% | 190.3만 |
|---|
| 2026.04.28 | ₩252,684 | ₩255,018 | ₩250,498 | ₩252,081 | -0.24% | 260.6만 |
|---|
| 2026.04.27 | ₩245,885 | ₩253,529 | ₩244,557 | ₩252,698 | +2.77% | 214.4만 |
|---|
| 2026.04.24 | ₩245,429 | ₩246,475 | ₩241,821 | ₩245,469 | +0.02% | 101.5만 |
|---|
| 2026.04.23 | ₩246,810 | ₩248,165 | ₩244,155 | ₩246,421 | -0.16% | 152.7만 |
|---|
| 2026.04.22 | ₩246,756 | ₩249,077 | ₩243,792 | ₩244,557 | -0.89% | 134.2만 |
|---|
| 2026.04.21 | ₩245,764 | ₩248,446 | ₩241,539 | ₩246,287 | +0.21% | 144.3만 |
|---|
| 2026.04.20 | ₩241,512 | ₩247,628 | ₩238,052 | ₩246,703 | +2.15% | 240.4만 |
|---|
| 2026.04.17 | ₩244,476 | ₩250,914 | ₩243,162 | ₩244,409 | -0.03% | 390.2만 |
|---|
| 2026.04.16 | ₩225,419 | ₩245,764 | ₩225,419 | ₩243,564 | +8.05% | 371.2만 |
|---|
| 2026.04.15 | ₩225,995 | ₩226,626 | ₩223,917 | ₩225,419 | -0.26% | 122.9만 |
|---|
| 2026.04.14 | ₩220,926 | ₩226,076 | ₩219,679 | ₩225,995 | +2.29% | 158.2만 |
|---|
| 2026.04.13 | ₩218,525 | ₩221,422 | ₩214,529 | ₩221,181 | +1.22% | 183.7만 |
|---|
| 2026.04.10 | ₩227,632 | ₩230,032 | ₩218,820 | ₩219,263 | -3.68% | 202.5만 |
|---|
| 2026.04.09 | ₩231,239 | ₩234,552 | ₩226,223 | ₩228,262 | -1.29% | 146.7만 |
|---|
| 2026.04.08 | ₩223,099 | ₩231,669 | ₩223,099 | ₩231,239 | +3.65% | 159.4만 |
|---|
| 2026.04.07 | ₩225,486 | ₩226,747 | ₩220,711 | ₩222,763 | -1.21% | 164.7만 |
|---|
| 2026.04.06 | ₩225,177 | ₩226,934 | ₩223,421 | ₩226,666 | +0.66% | 79.7만 |
|---|
| 2026.04.02 | ₩221,918 | ₩227,994 | ₩221,529 | ₩225,097 | +1.43% | 101만 |
|---|
| 2026.04.01 | ₩224,909 | ₩229,040 | ₩223,407 | ₩225,982 | +0.48% | 146.9만 |
|---|
| 2026.03.31 | ₩219,062 | ₩225,633 | ₩218,458 | ₩222,723 | +1.67% | 155.3만 |
|---|
| 2026.03.30 | ₩219,934 | ₩220,591 | ₩215,186 | ₩217,157 | -1.26% | 138.9만 |
|---|
| 2026.03.27 | ₩223,876 | ₩224,225 | ₩215,830 | ₩216,688 | -3.21% | 187.8만 |
|---|
| 2026.03.26 | ₩225,754 | ₩229,348 | ₩224,748 | ₩224,856 | -0.40% | 101.4만 |
|---|
| 2026.03.25 | ₩227,913 | ₩231,816 | ₩224,842 | ₩227,645 | -0.12% | 170.8만 |
|---|
| 2026.03.24 | ₩223,756 | ₩232,004 | ₩222,522 | ₩226,921 | +1.41% | 122.5만 |
|---|
| 2026.03.23 | ₩230,086 | ₩233,653 | ₩223,555 | ₩223,756 | -2.75% | 126.5만 |
|---|
| 2026.03.20 | ₩232,741 | ₩234,726 | ₩223,501 | ₩226,492 | -2.69% | 278.9만 |
|---|
| 2026.03.19 | ₩227,042 | ₩235,692 | ₩225,472 | ₩234,445 | +3.26% | 152만 |
|---|
| 2026.03.18 | ₩229,429 | ₩230,421 | ₩227,833 | ₩228,852 | -0.25% | 126.1만 |
|---|
| 2026.03.17 | ₩230,810 | ₩233,358 | ₩229,402 | ₩230,301 | -0.22% | 98.6만 |
|---|
| 2026.03.16 | ₩230,341 | ₩232,701 | ₩228,570 | ₩228,638 | -0.74% | 129.7만 |
|---|
| 2026.03.13 | ₩232,849 | ₩234,834 | ₩225,325 | ₩227,176 | -2.44% | 161.3만 |
|---|
| 2026.03.12 | ₩232,567 | ₩235,424 | ₩229,228 | ₩230,488 | -0.89% | 172.9만 |
|---|
| 2026.03.11 | ₩235,893 | ₩239,890 | ₩235,316 | ₩235,746 | -0.06% | 112.5만 |
|---|
| 2026.03.10 | ₩243,484 | ₩244,020 | ₩235,679 | ₩235,853 | -3.13% | 176.8만 |
|---|
| 2026.03.09 | ₩238,160 | ₩244,168 | ₩233,908 | ₩244,007 | +2.46% | 143.1만 |
|---|
| 2026.03.06 | ₩241,673 | ₩246,770 | ₩238,374 | ₩240,922 | -0.31% | 172.3만 |
|---|
| 2026.03.05 | ₩251,464 | ₩256,158 | ₩243,699 | ₩247,856 | -1.43% | 162.3만 |
|---|
| 2026.03.04 | ₩259,537 | ₩260,905 | ₩250,136 | ₩254,642 | -1.89% | 152.9만 |
|---|
| 2026.03.03 | ₩246,770 | ₩260,530 | ₩245,791 | ₩259,269 | +5.07% | 232.4만 |
|---|
| 2026.03.02 | ₩246,890 | ₩255,232 | ₩246,770 | ₩251,115 | +1.71% | 264.6만 |
|---|
| 2026.02.27 | ₩244,906 | ₩248,942 | ₩243,390 | ₩248,446 | +1.45% | 194.5만 |
|---|
| 2026.02.26 | ₩236,282 | ₩248,312 | ₩235,155 | ₩246,877 | +4.48% | 198.6만 |
|---|
| 2026.02.25 | ₩240,721 | ₩242,237 | ₩232,178 | ₩235,920 | -1.99% | 216.6만 |
|---|
| 2026.02.24 | ₩237,945 | ₩239,219 | ₩231,494 | ₩237,851 | -0.04% | 182.5만 |
|---|
| 2026.02.23 | ₩253,006 | ₩254,736 | ₩237,382 | ₩237,650 | -6.07% | 210.1만 |
|---|
| 2026.02.20 | ₩248,299 | ₩255,849 | ₩245,777 | ₩254,897 | +2.66% | 232.7만 |
|---|
| 2026.02.19 | ₩248,781 | ₩251,155 | ₩246,434 | ₩248,366 | -0.17% | 247만 |
|---|
| 2026.02.18 | ₩236,537 | ₩249,801 | ₩236,081 | ₩249,264 | +5.38% | 297만 |
|---|
| 2026.02.17 | ₩240,319 | ₩245,254 | ₩237,489 | ₩237,891 | -1.01% | 355.8만 |
|---|
| 2026.02.13 | ₩230,529 | ₩241,647 | ₩225,097 | ₩236,054 | +2.40% | 639.8만 |
|---|
| 2026.02.12 | ₩263,708 | ₩263,990 | ₩200,313 | ₩225,016 | -14.67% | 1643.2만 |
|---|
| 2026.02.11 | ₩265,143 | ₩268,939 | ₩262,957 | ₩263,306 | -0.69% | 172.6만 |
|---|
| 2026.02.10 | ₩267,557 | ₩269,556 | ₩262,166 | ₩263,682 | -1.45% | 173.4만 |
|---|
| 2026.02.09 | ₩269,971 | ₩272,573 | ₩267,383 | ₩268,644 | -0.49% | 168.2만 |
|---|
| 2026.02.06 | ₩266,458 | ₩272,707 | ₩264,929 | ₩269,019 | +0.96% | 253.2만 |
|---|
| 2026.02.05 | ₩265,184 | ₩267,732 | ₩262,461 | ₩264,795 | -0.15% | 213만 |
|---|
| 2026.02.04 | ₩270,401 | ₩270,991 | ₩259,350 | ₩266,538 | -1.43% | 286.6만 |
|---|
| 2026.02.03 | ₩266,887 | ₩271,983 | ₩266,806 | ₩267,839 | +0.36% | 312.1만 |
|---|
| 2026.02.02 | ₩260,449 | ₩266,645 | ₩260,020 | ₩266,216 | +2.21% | 294.3만 |
|---|
| 2026.01.30 | ₩257,392 | ₩262,622 | ₩254,562 | ₩261,455 | +1.58% | 424만 |
|---|
| 2026.01.29 | ₩258,639 | ₩268,671 | ₩249,774 | ₩259,806 | +0.45% | 500.6만 |
|---|
| 2026.01.28 | ₩241,660 | ₩247,937 | ₩241,137 | ₩247,145 | +2.27% | 311.1만 |
|---|
| 2026.01.27 | ₩239,823 | ₩242,934 | ₩235,290 | ₩241,982 | +0.90% | 227만 |
|---|
| 2026.01.26 | ₩237,248 | ₩239,233 | ₩235,705 | ₩238,870 | +0.68% | 144.5만 |
|---|
| 2026.01.23 | ₩240,077 | ₩241,097 | ₩235,410 | ₩236,926 | -1.31% | 157만 |
|---|
| 2026.01.22 | ₩240,976 | ₩241,285 | ₩237,637 | ₩238,589 | -0.99% | 155.1만 |
|---|
| 2026.01.21 | ₩235,732 | ₩241,687 | ₩235,370 | ₩240,574 | +2.05% | 129.1만 |
|---|
| 2026.01.20 | ₩233,908 | ₩238,897 | ₩230,904 | ₩234,834 | +0.40% | 178.4만 |
|---|
| 2026.01.16 | ₩234,337 | ₩236,269 | ₩232,312 | ₩235,732 | +0.60% | 207.2만 |
|---|
| 2026.01.15 | ₩232,701 | ₩235,303 | ₩230,126 | ₩235,142 | +1.05% | 163.9만 |
|---|
| 2026.01.14 | ₩231,803 | ₩233,332 | ₩230,006 | ₩231,092 | -0.31% | 156.2만 |
|---|
| 2026.01.13 | ₩231,011 | ₩233,694 | ₩230,475 | ₩232,580 | +0.68% | 145.1만 |
|---|
| 2026.01.12 | ₩226,934 | ₩231,856 | ₩226,331 | ₩231,400 | +1.97% | 120만 |
|---|
| 2026.01.09 | ₩222,804 | ₩229,080 | ₩222,804 | ₩229,026 | +2.79% | 216.4만 |
|---|
| 2026.01.08 | ₩222,428 | ₩225,741 | ₩221,972 | ₩222,643 | +0.10% | 231.6만 |
|---|
| 2026.01.07 | ₩224,614 | ₩224,775 | ₩217,198 | ₩223,608 | -0.45% | 388.8만 |
|---|
| 2026.01.06 | ₩223,944 | ₩225,540 | ₩222,361 | ₩224,856 | +0.41% | 120.5만 |
|---|
| 2026.01.05 | ₩219,786 | ₩224,735 | ₩218,995 | ₩224,252 | +2.03% | 139.6만 |
|---|
| 2026.01.02 | ₩216,420 | ₩219,947 | ₩214,596 | ₩219,571 | +1.46% | 105.8만 |
|---|
| 2025.12.31 | ₩217,144 | ₩217,171 | ₩215,293 | ₩215,602 | -0.71% | 84.8만 |
|---|
| 2025.12.30 | ₩219,129 | ₩219,223 | ₩217,023 | ₩217,211 | -0.88% | 53만 |
|---|
| 2025.12.29 | ₩220,604 | ₩221,409 | ₩218,727 | ₩219,866 | -0.33% | 87.2만 |
|---|
| 2025.12.26 | ₩220,497 | ₩221,731 | ₩219,679 | ₩220,792 | +0.13% | 45.4만 |
|---|
| 2025.12.24 | ₩221,664 | ₩222,710 | ₩220,872 | ₩221,221 | -0.20% | 42.8만 |
|---|
| 2025.12.23 | ₩221,275 | ₩222,790 | ₩219,773 | ₩220,738 | -0.24% | 124.5만 |
|---|
| 2025.12.22 | ₩223,716 | ₩225,177 | ₩219,880 | ₩221,275 | -1.09% | 144.4만 |
|---|
| 2025.12.19 | ₩221,355 | ₩224,105 | ₩220,604 | ₩223,246 | +0.85% | 467.5만 |
|---|
| 2025.12.18 | ₩214,837 | ₩222,522 | ₩214,301 | ₩221,328 | +3.02% | 243.3만 |
|---|
| 2025.12.17 | ₩212,168 | ₩216,071 | ₩211,914 | ₩214,717 | +1.20% | 174.9만 |
|---|
| 2025.12.16 | ₩214,381 | ₩215,307 | ₩210,827 | ₩213,295 | -0.51% | 151만 |
|---|
| 2025.12.15 | ₩210,787 | ₩211,940 | ₩209,218 | ₩211,377 | +0.28% | 123.3만 |
|---|
| 2025.12.12 | ₩214,837 | ₩216,701 | ₩209,754 | ₩210,680 | -1.94% | 129.9만 |
|---|
| 2025.12.11 | ₩211,055 | ₩216,205 | ₩211,055 | ₩214,314 | +1.54% | 136.5만 |
|---|
| 2025.12.10 | ₩203,370 | ₩213,644 | ₩203,370 | ₩212,356 | +4.42% | 181만 |
|---|
| 2025.12.09 | ₩204,886 | ₩207,863 | ₩203,370 | ₩204,551 | -0.16% | 129.7만 |
|---|
| 2025.12.08 | ₩209,701 | ₩209,942 | ₩204,993 | ₩205,744 | -1.89% | 180.5만 |
|---|
| 2025.12.05 | ₩210,371 | ₩212,772 | ₩207,112 | ₩210,854 | +0.23% | 138.8만 |
|---|
| 2025.12.04 | ₩213,281 | ₩214,529 | ₩211,605 | ₩211,967 | -0.62% | 127.8만 |
|---|
| 2025.12.03 | ₩213,805 | ₩216,138 | ₩212,517 | ₩213,965 | +0.08% | 157.7만 |
|---|
| 2025.12.02 | ₩214,301 | ₩216,165 | ₩213,590 | ₩214,086 | -0.10% | 125.5만 |
|---|
| 2025.12.01 | ₩212,732 | ₩218,324 | ₩212,396 | ₩215,012 | +1.07% | 159.4만 |
|---|
| 2025.11.28 | ₩214,985 | ₩214,985 | ₩212,839 | ₩213,067 | -0.89% | 49.5만 |
|---|
| 2025.11.26 | ₩210,063 | ₩214,945 | ₩210,063 | ₩213,965 | +1.86% | 89.3만 |
|---|
| 2025.11.25 | ₩207,340 | ₩212,048 | ₩207,340 | ₩211,028 | +1.78% | 156.3만 |
|---|
| 2025.11.24 | ₩203,116 | ₩209,473 | ₩202,660 | ₩207,300 | +2.06% | 223.3만 |
|---|
| 2025.11.21 | ₩199,870 | ₩204,403 | ₩199,696 | ₩203,424 | +1.78% | 157만 |
|---|
| 2025.11.20 | ₩205,382 | ₩206,187 | ₩199,146 | ₩199,253 | -2.98% | 109만 |
|---|
| 2025.11.19 | ₩204,363 | ₩204,363 | ₩202,083 | ₩202,995 | -0.67% | 78만 |
|---|
| 2025.11.18 | ₩204,269 | ₩205,194 | ₩202,190 | ₩203,438 | -0.41% | 130.3만 |
|---|
| 2025.11.17 | ₩204,886 | ₩207,662 | ₩203,183 | ₩204,712 | -0.09% | 120.1만 |
|---|
| 2025.11.14 | ₩201,359 | ₩205,811 | ₩199,937 | ₩204,926 | +1.77% | 137.9만 |
|---|
| 2025.11.13 | ₩205,731 | ₩206,214 | ₩202,834 | ₩203,397 | -1.13% | 152.2만 |
|---|
| 2025.11.12 | ₩202,217 | ₩206,388 | ₩201,345 | ₩205,181 | +1.47% | 192.9만 |
|---|
| 2025.11.11 | ₩201,667 | ₩205,101 | ₩201,238 | ₩202,110 | +0.22% | 217.2만 |
|---|
| 2025.11.10 | ₩200,675 | ₩204,390 | ₩199,508 | ₩203,478 | +1.40% | 108.1만 |
|---|
| 2025.11.07 | ₩198,475 | ₩204,202 | ₩197,094 | ₩200,420 | +0.98% | 155.4만 |
|---|
| 2025.11.06 | ₩204,886 | ₩206,187 | ₩198,744 | ₩198,797 | -2.97% | 154.7만 |
|---|
| 2025.11.05 | ₩204,175 | ₩207,085 | ₩204,054 | ₩205,369 | +0.58% | 120.9만 |
|---|
| 2025.11.04 | ₩203,786 | ₩207,448 | ₩203,652 | ₩205,074 | +0.63% | 167.3만 |
|---|
| 2025.11.03 | ₩204,135 | ₩205,919 | ₩201,600 | ₩204,054 | -0.04% | 173만 |
|---|
| 2025.10.31 | ₩207,608 | ₩209,526 | ₩202,418 | ₩206,522 | -0.52% | 288.3만 |
|---|
| 2025.10.30 | ₩200,648 | ₩212,839 | ₩200,125 | ₩207,716 | +3.52% | 557.2만 |
|---|
| 2025.10.29 | ₩170,580 | ₩175,823 | ₩170,097 | ₩173,517 | +1.72% | 291.4만 |
|---|
| 2025.10.28 | ₩174,174 | ₩174,442 | ₩170,808 | ₩171,760 | -1.39% | 147.7만 |
|---|
| 2025.10.27 | ₩170,271 | ₩173,248 | ₩169,212 | ₩173,088 | +1.65% | 155.8만 |
|---|
| 2025.10.24 | ₩170,137 | ₩170,741 | ₩168,192 | ₩169,064 | -0.63% | 146.9만 |
|---|
| 2025.10.23 | ₩170,258 | ₩171,277 | ₩168,112 | ₩168,192 | -1.21% | 135.8만 |
|---|
| 2025.10.22 | ₩172,082 | ₩173,302 | ₩170,177 | ₩170,526 | -0.90% | 155만 |
|---|
| 2025.10.21 | ₩170,942 | ₩174,563 | ₩170,808 | ₩172,041 | +0.64% | 110.6만 |
|---|
| 2025.10.20 | ₩171,371 | ₩172,471 | ₩169,574 | ₩170,942 | -0.25% | 133.5만 |
|---|
| 2025.10.17 | ₩169,306 | ₩171,545 | ₩168,756 | ₩170,848 | +0.91% | 141.7만 |
|---|
| 2025.10.16 | ₩173,490 | ₩174,160 | ₩168,662 | ₩168,970 | -2.61% | 160.2만 |
|---|
| 2025.10.15 | ₩172,752 | ₩173,289 | ₩170,700 | ₩171,679 | -0.62% | 115만 |
|---|
| 2025.10.14 | ₩166,824 | ₩171,840 | ₩165,819 | ₩171,639 | +2.89% | 157만 |
|---|
| 2025.10.13 | ₩168,581 | ₩169,426 | ₩166,757 | ₩166,824 | -1.04% | 99.8만 |
|---|
| 2025.10.10 | ₩173,906 | ₩175,019 | ₩167,683 | ₩168,058 | -3.36% | 218.3만 |
|---|