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 | ₩189,724 | ₩193,264 | ₩189,308 | ₩190,823 | +0.58% | 188.9만 |
| 2026.10.08 | ₩181,263 | ₩191,708 | ₩179,788 | ₩189,523 | +4.56% | 245.7만 |
| 2026.10.07 | ₩181,357 | ₩182,456 | ₩178,340 | ₩181,263 | -0.05% | 251만 |
| 2026.10.06 | ₩188,839 | ₩189,067 | ₩178,755 | ₩181,089 | -4.10% | 395.5만 |
| 2026.10.05 | ₩188,410 | ₩194,095 | ₩177,066 | ₩188,544 | +0.07% | 865.7만 |
| 2026.10.02 | ₩207,920 | ₩212,332 | ₩206,887 | ₩211,487 | +1.72% | 159.9만 |
| 2026.10.01 | ₩198,695 | ₩206,418 | ₩198,131 | ₩205,345 | +3.35% | 148.8만 |
| 2026.09.30 | ₩203,468 | ₩203,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,400 |
| -2.49% |
| 103.8만 |
| 2026.09.29 | ₩197,903 | ₩200,907 | ₩197,394 | ₩200,746 | +1.44% | 106.1만 |
|---|
| 2026.09.28 | ₩196,080 | ₩199,767 | ₩194,457 | ₩198,775 | +1.37% | 98.7만 |
|---|
| 2026.09.25 | ₩195,745 | ₩197,850 | ₩194,967 | ₩197,246 | +0.77% | 115.2만 |
|---|
| 2026.09.24 | ₩199,419 | ₩201,631 | ₩195,610 | ₩196,040 | -1.69% | 149.6만 |
|---|
| 2026.09.23 | ₩200,880 | ₩203,012 | ₩197,635 | ₩200,693 | -0.09% | 126.7만 |
|---|
| 2026.09.22 | ₩205,399 | ₩206,660 | ₩198,520 | ₩200,545 | -2.36% | 258.7만 |
|---|
| 2026.09.21 | ₩206,043 | ₩207,813 | ₩201,068 | ₩204,943 | -0.53% | 139.8만 |
|---|
| 2026.09.18 | ₩205,828 | ₩206,297 | ₩203,790 | ₩205,144 | -0.33% | 204.3만 |
|---|
| 2026.09.17 | ₩207,169 | ₩207,437 | ₩203,280 | ₩206,257 | -0.44% | 110.3만 |
|---|
| 2026.09.16 | ₩208,644 | ₩209,636 | ₩203,964 | ₩205,788 | -1.37% | 158.4만 |
|---|
| 2026.09.15 | ₩210,347 | ₩211,956 | ₩208,456 | ₩211,366 | +0.48% | 125.3만 |
|---|
| 2026.09.14 | ₩204,863 | ₩211,621 | ₩203,723 | ₩210,937 | +2.97% | 166만 |
|---|
| 2026.09.11 | ₩204,380 | ₩207,840 | ₩203,549 | ₩204,863 | +0.24% | 88.5만 |
|---|
| 2026.09.10 | ₩202,007 | ₩204,943 | ₩201,417 | ₩204,380 | +1.17% | 169.5만 |
|---|
| 2026.09.09 | ₩203,012 | ₩206,686 | ₩201,269 | ₩201,738 | -0.63% | 217.5만 |
|---|
| 2026.09.08 | ₩200,438 | ₩204,125 | ₩197,716 | ₩201,269 | +0.41% | 127.6만 |
|---|
| 2026.09.04 | ₩194,846 | ₩198,252 | ₩194,082 | ₩197,970 | +1.60% | 111.6만 |
|---|
| 2026.09.03 | ₩196,817 | ₩197,957 | ₩193,116 | ₩196,697 | -0.06% | 76.9만 |
|---|
| 2026.09.02 | ₩198,346 | ₩198,520 | ₩194,431 | ₩194,699 | -1.84% | 108.2만 |
|---|
| 2026.09.01 | ₩201,497 | ₩202,597 | ₩196,268 | ₩198,292 | -1.59% | 114만 |
|---|
| 2026.08.31 | ₩201,256 | ₩203,133 | ₩199,606 | ₩200,679 | -0.29% | 141.1만 |
|---|
| 2026.08.28 | ₩204,246 | ₩205,077 | ₩200,639 | ₩201,658 | -1.27% | 87.8만 |
|---|
| 2026.08.27 | ₩202,315 | ₩205,265 | ₩200,263 | ₩202,664 | +0.17% | 159.5만 |
|---|
| 2026.08.26 | ₩192,902 | ₩205,493 | ₩192,768 | ₩203,455 | +5.47% | 193.3만 |
|---|
| 2026.08.25 | ₩191,333 | ₩194,739 | ₩191,025 | ₩192,634 | +0.68% | 100.2만 |
|---|
| 2026.08.24 | ₩189,912 | ₩192,795 | ₩189,831 | ₩191,561 | +0.87% | 109.6만 |
|---|
| 2026.08.21 | ₩193,318 | ₩194,766 | ₩189,389 | ₩189,912 | -1.76% | 103.4만 |
|---|
| 2026.08.20 | ₩194,323 | ₩195,114 | ₩191,963 | ₩192,862 | -0.75% | 114.1만 |
|---|
| 2026.08.19 | ₩195,517 | ₩197,783 | ₩193,183 | ₩193,787 | -0.88% | 112.8만 |
|---|
| 2026.08.18 | ₩194,350 | ₩197,448 | ₩192,459 | ₩193,988 | -0.19% | 131.7만 |
|---|
| 2026.08.17 | ₩200,827 | ₩201,618 | ₩192,138 | ₩194,136 | -3.33% | 184.1만 |
|---|
| 2026.08.14 | ₩199,861 | ₩201,524 | ₩198,386 | ₩199,218 | -0.32% | 86만 |
|---|
| 2026.08.13 | ₩197,085 | ₩202,208 | ₩195,517 | ₩200,263 | +1.61% | 147.2만 |
|---|
| 2026.08.12 | ₩194,323 | ₩198,788 | ₩194,310 | ₩196,710 | +1.23% | 117만 |
|---|
| 2026.08.11 | ₩197,702 | ₩198,601 | ₩191,990 | ₩194,565 | -1.59% | 144.2만 |
|---|
| 2026.08.10 | ₩199,110 | ₩203,173 | ₩198,507 | ₩198,842 | -0.13% | 130.9만 |
|---|
| 2026.08.07 | ₩195,892 | ₩202,462 | ₩195,315 | ₩200,263 | +2.23% | 148.8만 |
|---|
| 2026.08.06 | ₩204,595 | ₩206,391 | ₩196,375 | ₩196,656 | -3.88% | 239.8만 |
|---|
| 2026.08.05 | ₩208,483 | ₩211,420 | ₩204,957 | ₩205,962 | -1.21% | 154.5만 |
|---|
| 2026.08.04 | ₩198,909 | ₩208,121 | ₩197,394 | ₩207,504 | +4.32% | 187.3만 |
|---|
| 2026.08.03 | ₩200,049 | ₩200,920 | ₩194,256 | ₩197,112 | -1.47% | 293.3만 |
|---|
| 2026.07.31 | ₩194,431 | ₩202,784 | ₩192,366 | ₩198,091 | +1.88% | 418.1만 |
|---|
| 2026.07.30 | ₩217,078 | ₩220,270 | ₩191,963 | ₩197,005 | -9.25% | 740.8만 |
|---|
| 2026.07.29 | ₩226,612 | ₩233,679 | ₩220,015 | ₩232,981 | +2.81% | 408.6만 |
|---|
| 2026.07.28 | ₩230,246 | ₩231,734 | ₩225,781 | ₩227,068 | -1.38% | 275.3만 |
|---|
| 2026.07.27 | ₩248,817 | ₩249,555 | ₩232,995 | ₩233,933 | -5.98% | 313.9만 |
|---|
| 2026.07.24 | ₩257,198 | ₩261,301 | ₩249,595 | ₩250,091 | -2.76% | 360.2만 |
|---|
| 2026.07.23 | ₩279,899 | ₩281,227 | ₩275,019 | ₩275,568 | -1.55% | 144.3만 |
|---|
| 2026.07.22 | ₩282,031 | ₩282,031 | ₩276,547 | ₩278,036 | -1.42% | 134.9만 |
|---|
| 2026.07.21 | ₩278,800 | ₩281,951 | ₩276,105 | ₩280,811 | +0.72% | 114.9만 |
|---|
| 2026.07.20 | ₩280,315 | ₩281,120 | ₩274,496 | ₩275,957 | -1.55% | 166.2만 |
|---|
| 2026.07.17 | ₩274,630 | ₩280,020 | ₩273,450 | ₩279,578 | +1.80% | 379.9만 |
|---|
| 2026.07.16 | ₩268,770 | ₩279,846 | ₩268,582 | ₩275,890 | +2.65% | 262.2만 |
|---|
| 2026.07.15 | ₩267,724 | ₩268,462 | ₩264,010 | ₩264,828 | -1.08% | 116.1만 |
|---|
| 2026.07.14 | ₩266,745 | ₩267,898 | ₩263,514 | ₩267,657 | +0.34% | 184.3만 |
|---|
| 2026.07.13 | ₩260,068 | ₩265,874 | ₩259,947 | ₩263,487 | +1.31% | 136.4만 |
|---|
| 2026.07.10 | ₩259,236 | ₩262,065 | ₩257,708 | ₩259,464 | +0.09% | 99.1만 |
|---|
| 2026.07.09 | ₩255,857 | ₩261,824 | ₩255,106 | ₩258,472 | +1.02% | 149.2만 |
|---|
| 2026.07.08 | ₩255,777 | ₩256,474 | ₩250,909 | ₩254,704 | -0.42% | 101.7만 |
|---|
| 2026.07.07 | ₩254,369 | ₩256,514 | ₩252,612 | ₩256,045 | +0.66% | 115.3만 |
|---|
| 2026.07.06 | ₩256,340 | ₩257,842 | ₩250,413 | ₩252,854 | -1.36% | 113만 |
|---|
| 2026.07.02 | ₩259,156 | ₩260,108 | ₩251,781 | ₩254,570 | -1.77% | 122.6만 |
|---|
| 2026.07.01 | ₩252,572 | ₩259,303 | ₩249,743 | ₩256,474 | +1.54% | 195만 |
|---|
| 2026.06.30 | ₩247,731 | ₩253,350 | ₩243,762 | ₩252,545 | +1.94% | 122.8만 |
|---|
| 2026.06.29 | ₩240,464 | ₩248,174 | ₩239,847 | ₩247,731 | +3.02% | 114.2만 |
|---|
| 2026.06.26 | ₩241,818 | ₩243,668 | ₩239,418 | ₩240,464 | -0.56% | 401.6만 |
|---|
| 2026.06.25 | ₩240,397 | ₩245,680 | ₩238,050 | ₩241,818 | +0.59% | 113.8만 |
|---|
| 2026.06.24 | ₩239,029 | ₩242,582 | ₩235,784 | ₩237,715 | -0.55% | 147.9만 |
|---|
| 2026.06.23 | ₩251,781 | ₩254,771 | ₩238,077 | ₩239,807 | -4.76% | 191만 |
|---|
| 2026.06.22 | ₩248,120 | ₩254,235 | ₩247,208 | ₩250,842 | +1.10% | 145.9만 |
|---|
| 2026.06.18 | ₩250,695 | ₩252,679 | ₩245,076 | ₩248,120 | -1.03% | 173.7만 |
|---|
| 2026.06.17 | ₩253,028 | ₩253,966 | ₩247,396 | ₩248,335 | -1.85% | 108.7만 |
|---|
| 2026.06.16 | ₩253,229 | ₩256,152 | ₩251,164 | ₩253,966 | +0.29% | 107.7만 |
|---|
| 2026.06.15 | ₩257,748 | ₩259,129 | ₩252,639 | ₩255,106 | -1.02% | 114.1만 |
|---|
| 2026.06.12 | ₩260,778 | ₩261,476 | ₩257,144 | ₩259,786 | -0.38% | 103.3만 |
|---|
| 2026.06.11 | ₩249,367 | ₩257,118 | ₩249,367 | ₩256,259 | +2.76% | 97.1만 |
|---|
| 2026.06.10 | ₩253,014 | ₩255,576 | ₩247,168 | ₩248,067 | -1.96% | 115.3만 |
|---|
| 2026.06.09 | ₩252,532 | ₩258,123 | ₩250,024 | ₩256,983 | +1.76% | 158.7만 |
|---|
| 2026.06.08 | ₩247,865 | ₩253,792 | ₩241,845 | ₩252,277 | +1.78% | 115.6만 |
|---|
| 2026.06.05 | ₩244,822 | ₩250,225 | ₩243,816 | ₩246,846 | +0.83% | 100.5만 |
|---|
| 2026.06.04 | ₩245,438 | ₩252,049 | ₩244,822 | ₩247,517 | +0.85% | 140만 |
|---|
| 2026.06.03 | ₩238,761 | ₩247,570 | ₩238,023 | ₩242,354 | +1.51% | 156.9만 |
|---|
| 2026.06.02 | ₩242,998 | ₩242,998 | ₩237,728 | ₩239,377 | -1.49% | 105만 |
|---|
| 2026.06.01 | ₩239,445 | ₩242,515 | ₩235,864 | ₩241,215 | +0.74% | 147.3만 |
|---|
| 2026.05.29 | ₩233,692 | ₩240,678 | ₩233,531 | ₩239,552 | +2.51% | 272.1만 |
|---|
| 2026.05.28 | ₩234,604 | ₩235,556 | ₩231,654 | ₩235,207 | +0.26% | 111.5만 |
|---|
| 2026.05.27 | ₩240,383 | ₩242,703 | ₩235,542 | ₩236,655 | -1.55% | 108.6만 |
|---|
| 2026.05.26 | ₩236,146 | ₩239,726 | ₩233,183 | ₩238,560 | +1.02% | 113.3만 |
|---|
| 2026.05.22 | ₩239,015 | ₩239,699 | ₩232,137 | ₩233,625 | -2.26% | 151.3만 |
|---|
| 2026.05.21 | ₩241,375 | ₩241,375 | ₩235,315 | ₩238,855 | -1.04% | 161만 |
|---|
| 2026.05.20 | ₩238,063 | ₩247,088 | ₩236,736 | ₩242,220 | +1.75% | 321.1만 |
|---|
| 2026.05.19 | ₩227,108 | ₩234,242 | ₩225,083 | ₩232,003 | +2.16% | 199.1만 |
|---|
| 2026.05.18 | ₩221,275 | ₩228,878 | ₩217,776 | ₩227,578 | +2.85% | 180.1만 |
|---|
| 2026.05.15 | ₩218,312 | ₩223,555 | ₩217,293 | ₩219,358 | +0.48% | 278.5만 |
|---|
| 2026.05.14 | ₩221,034 | ₩221,490 | ₩201,671 | ₩214,249 | -3.07% | 501.6만 |
|---|
| 2026.05.13 | ₩223,635 | ₩224,923 | ₩218,754 | ₩218,915 | -2.11% | 121만 |
|---|
| 2026.05.12 | ₩226,894 | ₩228,020 | ₩219,385 | ₩224,212 | -1.18% | 135.5만 |
|---|
| 2026.05.11 | ₩230,045 | ₩230,970 | ₩226,974 | ₩227,926 | -0.92% | 128.3만 |
|---|
| 2026.05.08 | ₩229,790 | ₩230,983 | ₩225,700 | ₩229,817 | +0.01% | 106.1만 |
|---|
| 2026.05.07 | ₩226,062 | ₩230,715 | ₩224,695 | ₩229,790 | +1.65% | 176.1만 |
|---|
| 2026.05.06 | ₩221,946 | ₩227,618 | ₩221,946 | ₩226,062 | +1.85% | 145.7만 |
|---|
| 2026.05.05 | ₩218,875 | ₩224,842 | ₩217,253 | ₩224,105 | +2.39% | 202.8만 |
|---|
| 2026.05.04 | ₩230,058 | ₩230,983 | ₩213,364 | ₩216,207 | -6.02% | 526.7만 |
|---|
| 2026.05.01 | ₩248,321 | ₩248,965 | ₩237,326 | ₩237,742 | -4.26% | 151.8만 |
|---|
| 2026.04.30 | ₩253,832 | ₩254,771 | ₩240,705 | ₩243,789 | -3.96% | 342.3만 |
|---|
| 2026.04.29 | ₩251,352 | ₩254,838 | ₩248,791 | ₩249,984 | -0.54% | 190.3만 |
|---|
| 2026.04.28 | ₩252,639 | ₩254,972 | ₩250,453 | ₩252,036 | -0.24% | 260.6만 |
|---|
| 2026.04.27 | ₩245,841 | ₩253,484 | ₩244,513 | ₩252,652 | +2.77% | 214.4만 |
|---|
| 2026.04.24 | ₩245,385 | ₩246,431 | ₩241,778 | ₩245,425 | +0.02% | 101.5만 |
|---|
| 2026.04.23 | ₩246,766 | ₩248,120 | ₩244,111 | ₩246,377 | -0.16% | 152.7만 |
|---|
| 2026.04.22 | ₩246,712 | ₩249,032 | ₩243,749 | ₩244,513 | -0.89% | 134.2만 |
|---|
| 2026.04.21 | ₩245,720 | ₩248,402 | ₩241,496 | ₩246,243 | +0.21% | 144.3만 |
|---|
| 2026.04.20 | ₩241,469 | ₩247,584 | ₩238,010 | ₩246,659 | +2.15% | 240.4만 |
|---|
| 2026.04.17 | ₩244,433 | ₩250,869 | ₩243,119 | ₩244,366 | -0.03% | 390.2만 |
|---|
| 2026.04.16 | ₩225,378 | ₩245,720 | ₩225,378 | ₩243,521 | +8.05% | 371.2만 |
|---|
| 2026.04.15 | ₩225,955 | ₩226,585 | ₩223,877 | ₩225,378 | -0.26% | 122.9만 |
|---|
| 2026.04.14 | ₩220,886 | ₩226,036 | ₩219,639 | ₩225,955 | +2.29% | 158.2만 |
|---|
| 2026.04.13 | ₩218,486 | ₩221,383 | ₩214,490 | ₩221,141 | +1.22% | 183.7만 |
|---|
| 2026.04.10 | ₩227,591 | ₩229,991 | ₩218,781 | ₩219,224 | -3.68% | 202.5만 |
|---|
| 2026.04.09 | ₩231,198 | ₩234,510 | ₩226,183 | ₩228,221 | -1.29% | 146.7만 |
|---|
| 2026.04.08 | ₩223,059 | ₩231,627 | ₩223,059 | ₩231,198 | +3.65% | 159.4만 |
|---|
| 2026.04.07 | ₩225,446 | ₩226,706 | ₩220,672 | ₩222,723 | -1.21% | 164.7만 |
|---|
| 2026.04.06 | ₩225,137 | ₩226,894 | ₩223,381 | ₩226,626 | +0.66% | 79.7만 |
|---|
| 2026.04.02 | ₩221,879 | ₩227,953 | ₩221,490 | ₩225,057 | +1.43% | 101만 |
|---|
| 2026.04.01 | ₩224,869 | ₩228,999 | ₩223,367 | ₩225,942 | +0.48% | 146.9만 |
|---|
| 2026.03.31 | ₩219,023 | ₩225,593 | ₩218,419 | ₩222,683 | +1.67% | 155.3만 |
|---|
| 2026.03.30 | ₩219,894 | ₩220,551 | ₩215,147 | ₩217,119 | -1.26% | 138.9만 |
|---|
| 2026.03.27 | ₩223,836 | ₩224,185 | ₩215,791 | ₩216,649 | -3.21% | 187.8만 |
|---|
| 2026.03.26 | ₩225,714 | ₩229,307 | ₩224,708 | ₩224,815 | -0.40% | 101.4만 |
|---|
| 2026.03.25 | ₩227,873 | ₩231,775 | ₩224,802 | ₩227,604 | -0.12% | 170.8만 |
|---|
| 2026.03.24 | ₩223,716 | ₩231,962 | ₩222,482 | ₩226,880 | +1.41% | 122.5만 |
|---|
| 2026.03.23 | ₩230,045 | ₩233,612 | ₩223,515 | ₩223,716 | -2.75% | 126.5만 |
|---|
| 2026.03.20 | ₩232,700 | ₩234,684 | ₩223,461 | ₩226,451 | -2.69% | 278.9만 |
|---|
| 2026.03.19 | ₩227,001 | ₩235,650 | ₩225,432 | ₩234,403 | +3.26% | 152만 |
|---|
| 2026.03.18 | ₩229,388 | ₩230,380 | ₩227,792 | ₩228,811 | -0.25% | 126.1만 |
|---|
| 2026.03.17 | ₩230,769 | ₩233,317 | ₩229,361 | ₩230,259 | -0.22% | 98.6만 |
|---|
| 2026.03.16 | ₩230,300 | ₩232,660 | ₩228,530 | ₩228,597 | -0.74% | 129.7만 |
|---|
| 2026.03.13 | ₩232,807 | ₩234,792 | ₩225,285 | ₩227,135 | -2.44% | 161.3만 |
|---|
| 2026.03.12 | ₩232,525 | ₩235,382 | ₩229,187 | ₩230,447 | -0.89% | 172.9만 |
|---|
| 2026.03.11 | ₩235,851 | ₩239,847 | ₩235,274 | ₩235,703 | -0.06% | 112.5만 |
|---|
| 2026.03.10 | ₩243,440 | ₩243,977 | ₩235,636 | ₩235,811 | -3.13% | 176.8만 |
|---|
| 2026.03.09 | ₩238,117 | ₩244,124 | ₩233,866 | ₩243,963 | +2.46% | 143.1만 |
|---|
| 2026.03.06 | ₩241,630 | ₩246,726 | ₩238,332 | ₩240,879 | -0.31% | 172.3만 |
|---|
| 2026.03.05 | ₩251,419 | ₩256,112 | ₩243,655 | ₩247,812 | -1.43% | 162.3만 |
|---|
| 2026.03.04 | ₩259,491 | ₩260,859 | ₩250,091 | ₩254,597 | -1.89% | 152.9만 |
|---|
| 2026.03.03 | ₩246,726 | ₩260,483 | ₩245,747 | ₩259,223 | +5.07% | 232.4만 |
|---|
| 2026.03.02 | ₩246,846 | ₩255,187 | ₩246,726 | ₩251,070 | +1.71% | 264.6만 |
|---|
| 2026.02.27 | ₩244,862 | ₩248,898 | ₩243,347 | ₩248,402 | +1.45% | 194.5만 |
|---|
| 2026.02.26 | ₩236,240 | ₩248,268 | ₩235,113 | ₩246,833 | +4.48% | 198.6만 |
|---|
| 2026.02.25 | ₩240,678 | ₩242,193 | ₩232,137 | ₩235,878 | -1.99% | 216.6만 |
|---|
| 2026.02.24 | ₩237,902 | ₩239,176 | ₩231,453 | ₩237,809 | -0.04% | 182.5만 |
|---|
| 2026.02.23 | ₩252,961 | ₩254,691 | ₩237,339 | ₩237,607 | -6.07% | 210.1만 |
|---|
| 2026.02.20 | ₩248,254 | ₩255,803 | ₩245,733 | ₩254,851 | +2.66% | 232.7만 |
|---|
| 2026.02.19 | ₩248,737 | ₩251,110 | ₩246,390 | ₩248,321 | -0.17% | 247만 |
|---|
| 2026.02.18 | ₩236,495 | ₩249,756 | ₩236,039 | ₩249,220 | +5.38% | 297만 |
|---|
| 2026.02.17 | ₩240,276 | ₩245,210 | ₩237,447 | ₩237,849 | -1.01% | 355.8만 |
|---|
| 2026.02.13 | ₩230,487 | ₩241,603 | ₩225,057 | ₩236,012 | +2.40% | 639.8만 |
|---|
| 2026.02.12 | ₩263,661 | ₩263,943 | ₩200,277 | ₩224,976 | -14.67% | 1643.2만 |
|---|
| 2026.02.11 | ₩265,096 | ₩268,891 | ₩262,910 | ₩263,259 | -0.69% | 172.6만 |
|---|
| 2026.02.10 | ₩267,510 | ₩269,507 | ₩262,119 | ₩263,634 | -1.45% | 173.4만 |
|---|
| 2026.02.09 | ₩269,923 | ₩272,525 | ₩267,335 | ₩268,596 | -0.49% | 168.2만 |
|---|
| 2026.02.06 | ₩266,410 | ₩272,659 | ₩264,881 | ₩268,971 | +0.96% | 253.2만 |
|---|
| 2026.02.05 | ₩265,136 | ₩267,684 | ₩262,414 | ₩264,747 | -0.15% | 213만 |
|---|
| 2026.02.04 | ₩270,352 | ₩270,942 | ₩259,303 | ₩266,490 | -1.43% | 286.6만 |
|---|
| 2026.02.03 | ₩266,839 | ₩271,935 | ₩266,759 | ₩267,791 | +0.36% | 312.1만 |
|---|
| 2026.02.02 | ₩260,403 | ₩266,598 | ₩259,974 | ₩266,169 | +2.21% | 294.3만 |
|---|
| 2026.01.30 | ₩257,346 | ₩262,575 | ₩254,516 | ₩261,408 | +1.58% | 424만 |
|---|
| 2026.01.29 | ₩258,593 | ₩268,622 | ₩249,729 | ₩259,759 | +0.45% | 500.6만 |
|---|
| 2026.01.28 | ₩241,617 | ₩247,892 | ₩241,094 | ₩247,101 | +2.27% | 311.1만 |
|---|
| 2026.01.27 | ₩239,780 | ₩242,891 | ₩235,247 | ₩241,939 | +0.90% | 227만 |
|---|
| 2026.01.26 | ₩237,205 | ₩239,190 | ₩235,663 | ₩238,828 | +0.68% | 144.5만 |
|---|
| 2026.01.23 | ₩240,035 | ₩241,054 | ₩235,368 | ₩236,883 | -1.31% | 157만 |
|---|
| 2026.01.22 | ₩240,933 | ₩241,241 | ₩237,594 | ₩238,546 | -0.99% | 155.1만 |
|---|
| 2026.01.21 | ₩235,690 | ₩241,644 | ₩235,328 | ₩240,531 | +2.05% | 129.1만 |
|---|
| 2026.01.20 | ₩233,866 | ₩238,855 | ₩230,863 | ₩234,792 | +0.40% | 178.4만 |
|---|
| 2026.01.16 | ₩234,295 | ₩236,226 | ₩232,271 | ₩235,690 | +0.60% | 207.2만 |
|---|
| 2026.01.15 | ₩232,660 | ₩235,261 | ₩230,085 | ₩235,100 | +1.05% | 163.9만 |
|---|
| 2026.01.14 | ₩231,761 | ₩233,290 | ₩229,964 | ₩231,050 | -0.31% | 156.2만 |
|---|
| 2026.01.13 | ₩230,970 | ₩233,652 | ₩230,434 | ₩232,539 | +0.68% | 145.1만 |
|---|
| 2026.01.12 | ₩226,894 | ₩231,815 | ₩226,290 | ₩231,359 | +1.97% | 120만 |
|---|
| 2026.01.09 | ₩222,764 | ₩229,039 | ₩222,764 | ₩228,985 | +2.79% | 216.4만 |
|---|
| 2026.01.08 | ₩222,388 | ₩225,700 | ₩221,932 | ₩222,603 | +0.10% | 231.6만 |
|---|
| 2026.01.07 | ₩224,574 | ₩224,735 | ₩217,159 | ₩223,568 | -0.45% | 388.8만 |
|---|
| 2026.01.06 | ₩223,903 | ₩225,499 | ₩222,321 | ₩224,815 | +0.41% | 120.5만 |
|---|
| 2026.01.05 | ₩219,747 | ₩224,695 | ₩218,956 | ₩224,212 | +2.03% | 139.6만 |
|---|
| 2026.01.02 | ₩216,381 | ₩219,908 | ₩214,557 | ₩219,532 | +1.46% | 105.8만 |
|---|
| 2025.12.31 | ₩217,105 | ₩217,132 | ₩215,255 | ₩215,563 | -0.71% | 84.8만 |
|---|
| 2025.12.30 | ₩219,090 | ₩219,184 | ₩216,984 | ₩217,172 | -0.88% | 53만 |
|---|
| 2025.12.29 | ₩220,565 | ₩221,369 | ₩218,687 | ₩219,827 | -0.33% | 87.2만 |
|---|
| 2025.12.26 | ₩220,457 | ₩221,691 | ₩219,639 | ₩220,752 | +0.13% | 45.4만 |
|---|
| 2025.12.24 | ₩221,624 | ₩222,670 | ₩220,833 | ₩221,181 | -0.20% | 42.8만 |
|---|
| 2025.12.23 | ₩221,235 | ₩222,750 | ₩219,733 | ₩220,699 | -0.24% | 124.5만 |
|---|
| 2025.12.22 | ₩223,676 | ₩225,137 | ₩219,841 | ₩221,235 | -1.09% | 144.4만 |
|---|
| 2025.12.19 | ₩221,316 | ₩224,064 | ₩220,565 | ₩223,206 | +0.85% | 467.5만 |
|---|
| 2025.12.18 | ₩214,799 | ₩222,482 | ₩214,262 | ₩221,289 | +3.02% | 243.3만 |
|---|
| 2025.12.17 | ₩212,130 | ₩216,032 | ₩211,876 | ₩214,678 | +1.20% | 174.9만 |
|---|
| 2025.12.16 | ₩214,343 | ₩215,268 | ₩210,789 | ₩213,257 | -0.51% | 151만 |
|---|
| 2025.12.15 | ₩210,749 | ₩211,902 | ₩209,180 | ₩211,339 | +0.28% | 123.3만 |
|---|
| 2025.12.12 | ₩214,799 | ₩216,663 | ₩209,717 | ₩210,642 | -1.94% | 129.9만 |
|---|
| 2025.12.11 | ₩211,017 | ₩216,166 | ₩211,017 | ₩214,276 | +1.54% | 136.5만 |
|---|
| 2025.12.10 | ₩203,334 | ₩213,605 | ₩203,334 | ₩212,318 | +4.42% | 181만 |
|---|
| 2025.12.09 | ₩204,849 | ₩207,826 | ₩203,334 | ₩204,514 | -0.16% | 129.7만 |
|---|
| 2025.12.08 | ₩209,663 | ₩209,904 | ₩204,957 | ₩205,707 | -1.89% | 180.5만 |
|---|
| 2025.12.05 | ₩210,334 | ₩212,734 | ₩207,075 | ₩210,816 | +0.23% | 138.8만 |
|---|
| 2025.12.04 | ₩213,243 | ₩214,490 | ₩211,567 | ₩211,929 | -0.62% | 127.8만 |
|---|
| 2025.12.03 | ₩213,766 | ₩216,099 | ₩212,479 | ₩213,927 | +0.08% | 157.7만 |
|---|
| 2025.12.02 | ₩214,262 | ₩216,126 | ₩213,552 | ₩214,048 | -0.10% | 125.5만 |
|---|
| 2025.12.01 | ₩212,694 | ₩218,285 | ₩212,358 | ₩214,973 | +1.07% | 159.4만 |
|---|
| 2025.11.28 | ₩214,946 | ₩214,946 | ₩212,801 | ₩213,029 | -0.89% | 49.5만 |
|---|
| 2025.11.26 | ₩210,025 | ₩214,906 | ₩210,025 | ₩213,927 | +1.86% | 89.3만 |
|---|
| 2025.11.25 | ₩207,303 | ₩212,010 | ₩207,303 | ₩210,991 | +1.78% | 156.3만 |
|---|
| 2025.11.24 | ₩203,079 | ₩209,435 | ₩202,623 | ₩207,263 | +2.06% | 223.3만 |
|---|
| 2025.11.21 | ₩199,834 | ₩204,367 | ₩199,660 | ₩203,388 | +1.78% | 157만 |
|---|
| 2025.11.20 | ₩205,345 | ₩206,150 | ₩199,110 | ₩199,218 | -2.98% | 109만 |
|---|
| 2025.11.19 | ₩204,326 | ₩204,326 | ₩202,047 | ₩202,959 | -0.67% | 78만 |
|---|
| 2025.11.18 | ₩204,232 | ₩205,158 | ₩202,154 | ₩203,401 | -0.41% | 130.3만 |
|---|
| 2025.11.17 | ₩204,849 | ₩207,625 | ₩203,146 | ₩204,675 | -0.09% | 120.1만 |
|---|
| 2025.11.14 | ₩201,323 | ₩205,775 | ₩199,901 | ₩204,890 | +1.77% | 137.9만 |
|---|
| 2025.11.13 | ₩205,694 | ₩206,177 | ₩202,798 | ₩203,361 | -1.13% | 152.2만 |
|---|
| 2025.11.12 | ₩202,181 | ₩206,351 | ₩201,309 | ₩205,144 | +1.47% | 192.9만 |
|---|
| 2025.11.11 | ₩201,631 | ₩205,064 | ₩201,202 | ₩202,074 | +0.22% | 217.2만 |
|---|
| 2025.11.10 | ₩200,639 | ₩204,353 | ₩199,472 | ₩203,441 | +1.40% | 108.1만 |
|---|
| 2025.11.07 | ₩198,440 | ₩204,165 | ₩197,059 | ₩200,384 | +0.98% | 155.4만 |
|---|
| 2025.11.06 | ₩204,849 | ₩206,150 | ₩198,708 | ₩198,762 | -2.97% | 154.7만 |
|---|
| 2025.11.05 | ₩204,139 | ₩207,048 | ₩204,018 | ₩205,332 | +0.58% | 120.9만 |
|---|
| 2025.11.04 | ₩203,750 | ₩207,410 | ₩203,616 | ₩205,037 | +0.63% | 167.3만 |
|---|
| 2025.11.03 | ₩204,098 | ₩205,882 | ₩201,564 | ₩204,018 | -0.04% | 173만 |
|---|
| 2025.10.31 | ₩207,571 | ₩209,489 | ₩202,382 | ₩206,485 | -0.52% | 288.3만 |
|---|
| 2025.10.30 | ₩200,612 | ₩212,801 | ₩200,089 | ₩207,679 | +3.52% | 557.2만 |
|---|
| 2025.10.29 | ₩170,549 | ₩175,792 | ₩170,066 | ₩173,486 | +1.72% | 291.4만 |
|---|
| 2025.10.28 | ₩174,143 | ₩174,411 | ₩170,777 | ₩171,729 | -1.39% | 147.7만 |
|---|
| 2025.10.27 | ₩170,241 | ₩173,217 | ₩169,181 | ₩173,057 | +1.65% | 155.8만 |
|---|
| 2025.10.24 | ₩170,107 | ₩170,710 | ₩168,162 | ₩169,034 | -0.63% | 146.9만 |
|---|
| 2025.10.23 | ₩170,227 | ₩171,246 | ₩168,082 | ₩168,162 | -1.21% | 135.8만 |
|---|
| 2025.10.22 | ₩172,051 | ₩173,271 | ₩170,147 | ₩170,495 | -0.90% | 155만 |
|---|
| 2025.10.21 | ₩170,911 | ₩174,532 | ₩170,777 | ₩172,011 | +0.64% | 110.6만 |
|---|
| 2025.10.20 | ₩171,340 | ₩172,440 | ₩169,543 | ₩170,911 | -0.25% | 133.5만 |
|---|
| 2025.10.17 | ₩169,275 | ₩171,515 | ₩168,725 | ₩170,817 | +0.91% | 141.7만 |
|---|
| 2025.10.16 | ₩173,459 | ₩174,129 | ₩168,632 | ₩168,940 | -2.61% | 160.2만 |
|---|
| 2025.10.15 | ₩172,721 | ₩173,258 | ₩170,670 | ₩171,649 | -0.62% | 115만 |
|---|
| 2025.10.14 | ₩166,795 | ₩171,810 | ₩165,789 | ₩171,608 | +2.89% | 157만 |
|---|
| 2025.10.13 | ₩168,551 | ₩169,396 | ₩166,728 | ₩166,795 | -1.04% | 99.8만 |
|---|
| 2025.10.10 | ₩173,875 | ₩174,987 | ₩167,653 | ₩168,028 | -3.36% | 218.3만 |
|---|