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 | ₩189,198 | ₩192,728 | ₩188,783 | ₩190,294 | +0.58% | 188.9만 |
| 2026.10.08 | ₩180,760 | ₩191,177 | ₩179,289 | ₩188,997 | +4.56% | 245.7만 |
| 2026.10.07 | ₩180,854 | ₩181,950 | ₩177,845 | ₩180,760 | -0.05% | 251만 |
| 2026.10.06 | ₩188,315 | ₩188,542 | ₩178,259 | ₩180,586 | -4.10% | 395.5만 |
| 2026.10.05 | ₩187,887 | ₩193,557 | ₩176,575 | ₩188,021 | +0.07% | 865.7만 |
| 2026.10.02 | ₩207,343 | ₩211,742 | ₩206,313 | ₩210,900 | +1.72% | 159.9만 |
| 2026.10.01 | ₩198,143 | ₩205,845 | ₩197,582 | ₩204,776 | +3.35% | 148.8만 |
| 2026.09.30 | ₩202,904 | ₩203,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,849 |
| -2.49% |
| 103.8만 |
| 2026.09.29 | ₩197,354 | ₩200,350 | ₩196,846 | ₩200,189 | +1.44% | 106.1만 |
|---|
| 2026.09.28 | ₩195,536 | ₩199,213 | ₩193,918 | ₩198,224 | +1.37% | 98.7만 |
|---|
| 2026.09.25 | ₩195,202 | ₩197,301 | ₩194,426 | ₩196,699 | +0.77% | 115.2만 |
|---|
| 2026.09.24 | ₩198,865 | ₩201,072 | ₩195,068 | ₩195,496 | -1.69% | 149.6만 |
|---|
| 2026.09.23 | ₩200,323 | ₩202,449 | ₩197,087 | ₩200,136 | -0.09% | 126.7만 |
|---|
| 2026.09.22 | ₩204,829 | ₩206,086 | ₩197,970 | ₩199,989 | -2.36% | 258.7만 |
|---|
| 2026.09.21 | ₩205,471 | ₩207,236 | ₩200,510 | ₩204,375 | -0.53% | 139.8만 |
|---|
| 2026.09.18 | ₩205,257 | ₩205,725 | ₩203,225 | ₩204,575 | -0.33% | 204.3만 |
|---|
| 2026.09.17 | ₩206,594 | ₩206,862 | ₩202,716 | ₩205,685 | -0.44% | 110.3만 |
|---|
| 2026.09.16 | ₩208,065 | ₩209,055 | ₩203,398 | ₩205,217 | -1.37% | 158.4만 |
|---|
| 2026.09.15 | ₩209,763 | ₩211,368 | ₩207,878 | ₩210,780 | +0.48% | 125.3만 |
|---|
| 2026.09.14 | ₩204,294 | ₩211,034 | ₩203,158 | ₩210,352 | +2.97% | 166만 |
|---|
| 2026.09.11 | ₩203,813 | ₩207,263 | ₩202,984 | ₩204,294 | +0.24% | 88.5만 |
|---|
| 2026.09.10 | ₩201,446 | ₩204,375 | ₩200,858 | ₩203,813 | +1.17% | 169.5만 |
|---|
| 2026.09.09 | ₩202,449 | ₩206,113 | ₩200,711 | ₩201,179 | -0.63% | 217.5만 |
|---|
| 2026.09.08 | ₩199,882 | ₩203,559 | ₩197,167 | ₩200,711 | +0.41% | 127.6만 |
|---|
| 2026.09.04 | ₩194,306 | ₩197,702 | ₩193,543 | ₩197,421 | +1.60% | 111.6만 |
|---|
| 2026.09.03 | ₩196,271 | ₩197,408 | ₩192,581 | ₩196,151 | -0.06% | 76.9만 |
|---|
| 2026.09.02 | ₩197,796 | ₩197,970 | ₩193,891 | ₩194,159 | -1.84% | 108.2만 |
|---|
| 2026.09.01 | ₩200,938 | ₩202,035 | ₩195,723 | ₩197,742 | -1.59% | 114만 |
|---|
| 2026.08.31 | ₩200,697 | ₩202,569 | ₩199,053 | ₩200,122 | -0.29% | 141.1만 |
|---|
| 2026.08.28 | ₩203,679 | ₩204,508 | ₩200,082 | ₩201,098 | -1.27% | 87.8만 |
|---|
| 2026.08.27 | ₩201,754 | ₩204,696 | ₩199,708 | ₩202,101 | +0.17% | 159.5만 |
|---|
| 2026.08.26 | ₩192,367 | ₩204,923 | ₩192,233 | ₩202,890 | +5.47% | 193.3만 |
|---|
| 2026.08.25 | ₩190,802 | ₩194,199 | ₩190,495 | ₩192,099 | +0.68% | 100.2만 |
|---|
| 2026.08.24 | ₩189,385 | ₩192,260 | ₩189,305 | ₩191,030 | +0.87% | 109.6만 |
|---|
| 2026.08.21 | ₩192,781 | ₩194,225 | ₩188,863 | ₩189,385 | -1.76% | 103.4만 |
|---|
| 2026.08.20 | ₩193,784 | ₩194,573 | ₩191,431 | ₩192,327 | -0.75% | 114.1만 |
|---|
| 2026.08.19 | ₩194,974 | ₩197,234 | ₩192,648 | ₩193,249 | -0.88% | 112.8만 |
|---|
| 2026.08.18 | ₩193,811 | ₩196,900 | ₩191,925 | ₩193,450 | -0.19% | 131.7만 |
|---|
| 2026.08.17 | ₩200,269 | ₩201,058 | ₩191,605 | ₩193,597 | -3.33% | 184.1만 |
|---|
| 2026.08.14 | ₩199,307 | ₩200,965 | ₩197,836 | ₩198,665 | -0.32% | 86만 |
|---|
| 2026.08.13 | ₩196,539 | ₩201,647 | ₩194,974 | ₩199,708 | +1.61% | 147.2만 |
|---|
| 2026.08.12 | ₩193,784 | ₩198,237 | ₩193,771 | ₩196,164 | +1.23% | 117만 |
|---|
| 2026.08.11 | ₩197,154 | ₩198,050 | ₩191,457 | ₩194,025 | -1.59% | 144.2만 |
|---|
| 2026.08.10 | ₩198,558 | ₩202,610 | ₩197,956 | ₩198,290 | -0.13% | 130.9만 |
|---|
| 2026.08.07 | ₩195,349 | ₩201,901 | ₩194,774 | ₩199,708 | +2.23% | 148.8만 |
|---|
| 2026.08.06 | ₩204,027 | ₩205,819 | ₩195,830 | ₩196,111 | -3.88% | 239.8만 |
|---|
| 2026.08.05 | ₩207,905 | ₩210,833 | ₩204,388 | ₩205,391 | -1.21% | 154.5만 |
|---|
| 2026.08.04 | ₩198,357 | ₩207,544 | ₩196,846 | ₩206,929 | +4.32% | 187.3만 |
|---|
| 2026.08.03 | ₩199,494 | ₩200,363 | ₩193,717 | ₩196,565 | -1.47% | 293.3만 |
|---|
| 2026.07.31 | ₩193,891 | ₩202,222 | ₩191,832 | ₩197,542 | +1.88% | 418.1만 |
|---|
| 2026.07.30 | ₩216,476 | ₩219,659 | ₩191,431 | ₩196,458 | -9.25% | 740.8만 |
|---|
| 2026.07.29 | ₩225,983 | ₩233,030 | ₩219,404 | ₩232,335 | +2.81% | 408.6만 |
|---|
| 2026.07.28 | ₩229,607 | ₩231,091 | ₩225,154 | ₩226,438 | -1.38% | 275.3만 |
|---|
| 2026.07.27 | ₩248,127 | ₩248,863 | ₩232,348 | ₩233,284 | -5.98% | 313.9만 |
|---|
| 2026.07.24 | ₩256,484 | ₩260,576 | ₩248,903 | ₩249,397 | -2.76% | 360.2만 |
|---|
| 2026.07.23 | ₩279,123 | ₩280,447 | ₩274,256 | ₩274,804 | -1.55% | 144.3만 |
|---|
| 2026.07.22 | ₩281,249 | ₩281,249 | ₩275,780 | ₩277,264 | -1.42% | 134.9만 |
|---|
| 2026.07.21 | ₩278,026 | ₩281,169 | ₩275,339 | ₩280,032 | +0.72% | 114.9만 |
|---|
| 2026.07.20 | ₩279,537 | ₩280,340 | ₩273,734 | ₩275,192 | -1.55% | 166.2만 |
|---|
| 2026.07.17 | ₩273,868 | ₩279,243 | ₩272,691 | ₩278,802 | +1.80% | 379.9만 |
|---|
| 2026.07.16 | ₩268,024 | ₩279,069 | ₩267,837 | ₩275,125 | +2.65% | 262.2만 |
|---|
| 2026.07.15 | ₩266,981 | ₩267,717 | ₩263,277 | ₩264,093 | -1.08% | 116.1만 |
|---|
| 2026.07.14 | ₩266,005 | ₩267,155 | ₩262,783 | ₩266,915 | +0.34% | 184.3만 |
|---|
| 2026.07.13 | ₩259,346 | ₩265,136 | ₩259,226 | ₩262,756 | +1.31% | 136.4만 |
|---|
| 2026.07.10 | ₩258,517 | ₩261,338 | ₩256,993 | ₩258,744 | +0.09% | 99.1만 |
|---|
| 2026.07.09 | ₩255,147 | ₩261,098 | ₩254,398 | ₩257,755 | +1.02% | 149.2만 |
|---|
| 2026.07.08 | ₩255,067 | ₩255,762 | ₩250,213 | ₩253,997 | -0.42% | 101.7만 |
|---|
| 2026.07.07 | ₩253,663 | ₩255,803 | ₩251,911 | ₩255,335 | +0.66% | 115.3만 |
|---|
| 2026.07.06 | ₩255,629 | ₩257,126 | ₩249,718 | ₩252,152 | -1.36% | 113만 |
|---|
| 2026.07.02 | ₩258,437 | ₩259,386 | ₩251,082 | ₩253,864 | -1.77% | 122.6만 |
|---|
| 2026.07.01 | ₩251,871 | ₩258,584 | ₩249,050 | ₩255,762 | +1.54% | 195만 |
|---|
| 2026.06.30 | ₩247,044 | ₩252,647 | ₩243,086 | ₩251,844 | +1.94% | 122.8만 |
|---|
| 2026.06.29 | ₩239,796 | ₩247,485 | ₩239,181 | ₩247,044 | +3.02% | 114.2만 |
|---|
| 2026.06.26 | ₩241,147 | ₩242,992 | ₩238,753 | ₩239,796 | -0.56% | 401.6만 |
|---|
| 2026.06.25 | ₩239,730 | ₩244,998 | ₩237,390 | ₩241,147 | +0.59% | 113.8만 |
|---|
| 2026.06.24 | ₩238,366 | ₩241,909 | ₩235,130 | ₩237,055 | -0.55% | 147.9만 |
|---|
| 2026.06.23 | ₩251,082 | ₩254,064 | ₩237,416 | ₩239,141 | -4.76% | 191만 |
|---|
| 2026.06.22 | ₩247,432 | ₩253,529 | ₩246,523 | ₩250,146 | +1.10% | 145.9만 |
|---|
| 2026.06.18 | ₩249,999 | ₩251,978 | ₩244,396 | ₩247,432 | -1.03% | 173.7만 |
|---|
| 2026.06.17 | ₩252,326 | ₩253,262 | ₩246,710 | ₩247,646 | -1.85% | 108.7만 |
|---|
| 2026.06.16 | ₩252,526 | ₩255,441 | ₩250,467 | ₩253,262 | +0.29% | 107.7만 |
|---|
| 2026.06.15 | ₩257,033 | ₩258,410 | ₩251,938 | ₩254,398 | -1.02% | 114.1만 |
|---|
| 2026.06.12 | ₩260,055 | ₩260,750 | ₩256,431 | ₩259,065 | -0.38% | 103.3만 |
|---|
| 2026.06.11 | ₩248,675 | ₩256,404 | ₩248,675 | ₩255,548 | +2.76% | 97.1만 |
|---|
| 2026.06.10 | ₩252,312 | ₩254,867 | ₩246,482 | ₩247,378 | -1.96% | 115.3만 |
|---|
| 2026.06.09 | ₩251,831 | ₩257,407 | ₩249,331 | ₩256,271 | +1.76% | 158.7만 |
|---|
| 2026.06.08 | ₩247,178 | ₩253,088 | ₩241,174 | ₩251,577 | +1.78% | 115.6만 |
|---|
| 2026.06.05 | ₩244,142 | ₩249,531 | ₩243,139 | ₩246,161 | +0.83% | 100.5만 |
|---|
| 2026.06.04 | ₩244,757 | ₩251,350 | ₩244,142 | ₩246,830 | +0.85% | 140만 |
|---|
| 2026.06.03 | ₩238,098 | ₩246,884 | ₩237,363 | ₩241,682 | +1.51% | 156.9만 |
|---|
| 2026.06.02 | ₩242,324 | ₩242,324 | ₩237,069 | ₩238,713 | -1.49% | 105만 |
|---|
| 2026.06.01 | ₩238,780 | ₩241,842 | ₩235,210 | ₩240,545 | +0.74% | 147.3만 |
|---|
| 2026.05.29 | ₩233,044 | ₩240,010 | ₩232,883 | ₩238,887 | +2.51% | 272.1만 |
|---|
| 2026.05.28 | ₩233,953 | ₩234,902 | ₩231,011 | ₩234,555 | +0.26% | 111.5만 |
|---|
| 2026.05.27 | ₩239,716 | ₩242,030 | ₩234,889 | ₩235,999 | -1.55% | 108.6만 |
|---|
| 2026.05.26 | ₩235,491 | ₩239,061 | ₩232,536 | ₩237,898 | +1.02% | 113.3만 |
|---|
| 2026.05.22 | ₩238,352 | ₩239,034 | ₩231,493 | ₩232,977 | -2.26% | 151.3만 |
|---|
| 2026.05.21 | ₩240,706 | ₩240,706 | ₩234,662 | ₩238,192 | -1.04% | 161만 |
|---|
| 2026.05.20 | ₩237,403 | ₩246,402 | ₩236,079 | ₩241,548 | +1.75% | 321.1만 |
|---|
| 2026.05.19 | ₩226,478 | ₩233,592 | ₩224,459 | ₩231,359 | +2.16% | 199.1만 |
|---|
| 2026.05.18 | ₩220,661 | ₩228,243 | ₩217,171 | ₩226,946 | +2.85% | 180.1만 |
|---|
| 2026.05.15 | ₩217,706 | ₩222,935 | ₩216,690 | ₩218,749 | +0.48% | 278.5만 |
|---|
| 2026.05.14 | ₩220,421 | ₩220,875 | ₩201,112 | ₩213,655 | -3.07% | 501.6만 |
|---|
| 2026.05.13 | ₩223,015 | ₩224,299 | ₩218,148 | ₩218,308 | -2.11% | 121만 |
|---|
| 2026.05.12 | ₩226,264 | ₩227,387 | ₩218,776 | ₩223,590 | -1.18% | 135.5만 |
|---|
| 2026.05.11 | ₩229,407 | ₩230,329 | ₩226,344 | ₩227,294 | -0.92% | 128.3만 |
|---|
| 2026.05.08 | ₩229,153 | ₩230,343 | ₩225,074 | ₩229,179 | +0.01% | 106.1만 |
|---|
| 2026.05.07 | ₩225,435 | ₩230,075 | ₩224,071 | ₩229,153 | +1.65% | 176.1만 |
|---|
| 2026.05.06 | ₩221,330 | ₩226,986 | ₩221,330 | ₩225,435 | +1.85% | 145.7만 |
|---|
| 2026.05.05 | ₩218,268 | ₩224,218 | ₩216,650 | ₩223,483 | +2.39% | 202.8만 |
|---|
| 2026.05.04 | ₩229,420 | ₩230,343 | ₩212,772 | ₩215,607 | -6.02% | 526.7만 |
|---|
| 2026.05.01 | ₩247,632 | ₩248,274 | ₩236,667 | ₩237,082 | -4.26% | 151.8만 |
|---|
| 2026.04.30 | ₩253,128 | ₩254,064 | ₩240,037 | ₩243,113 | -3.96% | 342.3만 |
|---|
| 2026.04.29 | ₩250,654 | ₩254,131 | ₩248,100 | ₩249,290 | -0.54% | 190.3만 |
|---|
| 2026.04.28 | ₩251,938 | ₩254,265 | ₩249,758 | ₩251,336 | -0.24% | 260.6만 |
|---|
| 2026.04.27 | ₩245,159 | ₩252,780 | ₩243,835 | ₩251,951 | +2.77% | 214.4만 |
|---|
| 2026.04.24 | ₩244,704 | ₩245,747 | ₩241,107 | ₩244,744 | +0.02% | 101.5만 |
|---|
| 2026.04.23 | ₩246,081 | ₩247,432 | ₩243,434 | ₩245,693 | -0.16% | 152.7만 |
|---|
| 2026.04.22 | ₩246,028 | ₩248,341 | ₩243,073 | ₩243,835 | -0.89% | 134.2만 |
|---|
| 2026.04.21 | ₩245,038 | ₩247,713 | ₩240,826 | ₩245,560 | +0.21% | 144.3만 |
|---|
| 2026.04.20 | ₩240,799 | ₩246,897 | ₩237,349 | ₩245,974 | +2.15% | 240.4만 |
|---|
| 2026.04.17 | ₩243,755 | ₩250,173 | ₩242,444 | ₩243,688 | -0.03% | 390.2만 |
|---|
| 2026.04.16 | ₩224,753 | ₩245,038 | ₩224,753 | ₩242,845 | +8.05% | 371.2만 |
|---|
| 2026.04.15 | ₩225,328 | ₩225,957 | ₩223,256 | ₩224,753 | -0.26% | 122.9만 |
|---|
| 2026.04.14 | ₩220,274 | ₩225,408 | ₩219,030 | ₩225,328 | +2.29% | 158.2만 |
|---|
| 2026.04.13 | ₩217,880 | ₩220,768 | ₩213,895 | ₩220,528 | +1.22% | 183.7만 |
|---|
| 2026.04.10 | ₩226,960 | ₩229,353 | ₩218,174 | ₩218,616 | -3.68% | 202.5만 |
|---|
| 2026.04.09 | ₩230,557 | ₩233,859 | ₩225,556 | ₩227,588 | -1.29% | 146.7만 |
|---|
| 2026.04.08 | ₩222,440 | ₩230,984 | ₩222,440 | ₩230,557 | +3.65% | 159.4만 |
|---|
| 2026.04.07 | ₩224,820 | ₩226,077 | ₩220,060 | ₩222,106 | -1.21% | 164.7만 |
|---|
| 2026.04.06 | ₩224,513 | ₩226,264 | ₩222,761 | ₩225,997 | +0.66% | 79.7만 |
|---|
| 2026.04.02 | ₩221,263 | ₩227,321 | ₩220,875 | ₩224,432 | +1.43% | 101만 |
|---|
| 2026.04.01 | ₩224,245 | ₩228,364 | ₩222,747 | ₩225,315 | +0.48% | 146.9만 |
|---|
| 2026.03.31 | ₩218,415 | ₩224,967 | ₩217,813 | ₩222,065 | +1.67% | 155.3만 |
|---|
| 2026.03.30 | ₩219,284 | ₩219,939 | ₩214,551 | ₩216,516 | -1.26% | 138.9만 |
|---|
| 2026.03.27 | ₩223,215 | ₩223,563 | ₩215,192 | ₩216,048 | -3.21% | 187.8만 |
|---|
| 2026.03.26 | ₩225,088 | ₩228,671 | ₩224,085 | ₩224,192 | -0.40% | 101.4만 |
|---|
| 2026.03.25 | ₩227,240 | ₩231,132 | ₩224,178 | ₩226,973 | -0.12% | 170.8만 |
|---|
| 2026.03.24 | ₩223,095 | ₩231,319 | ₩221,865 | ₩226,251 | +1.41% | 122.5만 |
|---|
| 2026.03.23 | ₩229,407 | ₩232,964 | ₩222,895 | ₩223,095 | -2.75% | 126.5만 |
|---|
| 2026.03.20 | ₩232,054 | ₩234,033 | ₩222,841 | ₩225,823 | -2.69% | 278.9만 |
|---|
| 2026.03.19 | ₩226,371 | ₩234,996 | ₩224,807 | ₩233,752 | +3.26% | 152만 |
|---|
| 2026.03.18 | ₩228,751 | ₩229,741 | ₩227,160 | ₩228,176 | -0.25% | 126.1만 |
|---|
| 2026.03.17 | ₩230,129 | ₩232,669 | ₩228,725 | ₩229,621 | -0.22% | 98.6만 |
|---|
| 2026.03.16 | ₩229,661 | ₩232,014 | ₩227,896 | ₩227,962 | -0.74% | 129.7만 |
|---|
| 2026.03.13 | ₩232,161 | ₩234,140 | ₩224,660 | ₩226,505 | -2.44% | 161.3만 |
|---|
| 2026.03.12 | ₩231,880 | ₩234,729 | ₩228,551 | ₩229,808 | -0.89% | 172.9만 |
|---|
| 2026.03.11 | ₩235,197 | ₩239,181 | ₩234,622 | ₩235,049 | -0.06% | 112.5만 |
|---|
| 2026.03.10 | ₩242,765 | ₩243,300 | ₩234,983 | ₩235,156 | -3.13% | 176.8만 |
|---|
| 2026.03.09 | ₩237,456 | ₩243,447 | ₩233,218 | ₩243,287 | +2.46% | 143.1만 |
|---|
| 2026.03.06 | ₩240,960 | ₩246,041 | ₩237,670 | ₩240,211 | -0.31% | 172.3만 |
|---|
| 2026.03.05 | ₩250,721 | ₩255,401 | ₩242,979 | ₩247,124 | -1.43% | 162.3만 |
|---|
| 2026.03.04 | ₩258,771 | ₩260,135 | ₩249,397 | ₩253,890 | -1.89% | 152.9만 |
|---|
| 2026.03.03 | ₩246,041 | ₩259,761 | ₩245,065 | ₩258,504 | +5.07% | 232.4만 |
|---|
| 2026.03.02 | ₩246,161 | ₩254,479 | ₩246,041 | ₩250,374 | +1.71% | 264.6만 |
|---|
| 2026.02.27 | ₩244,182 | ₩248,207 | ₩242,671 | ₩247,713 | +1.45% | 194.5만 |
|---|
| 2026.02.26 | ₩235,584 | ₩247,579 | ₩234,461 | ₩246,148 | +4.48% | 198.6만 |
|---|
| 2026.02.25 | ₩240,010 | ₩241,521 | ₩231,493 | ₩235,223 | -1.99% | 216.6만 |
|---|
| 2026.02.24 | ₩237,242 | ₩238,513 | ₩230,811 | ₩237,149 | -0.04% | 182.5만 |
|---|
| 2026.02.23 | ₩252,259 | ₩253,984 | ₩236,681 | ₩236,948 | -6.07% | 210.1만 |
|---|
| 2026.02.20 | ₩247,566 | ₩255,094 | ₩245,052 | ₩254,144 | +2.66% | 232.7만 |
|---|
| 2026.02.19 | ₩248,047 | ₩250,414 | ₩245,707 | ₩247,632 | -0.17% | 247만 |
|---|
| 2026.02.18 | ₩235,838 | ₩249,063 | ₩235,384 | ₩248,528 | +5.38% | 297만 |
|---|
| 2026.02.17 | ₩239,609 | ₩244,530 | ₩236,788 | ₩237,189 | -1.01% | 355.8만 |
|---|
| 2026.02.13 | ₩229,848 | ₩240,933 | ₩224,432 | ₩235,357 | +2.40% | 639.8만 |
|---|
| 2026.02.12 | ₩262,930 | ₩263,211 | ₩199,721 | ₩224,352 | -14.67% | 1643.2만 |
|---|
| 2026.02.11 | ₩264,360 | ₩268,145 | ₩262,181 | ₩262,529 | -0.69% | 172.6만 |
|---|
| 2026.02.10 | ₩266,767 | ₩268,760 | ₩261,392 | ₩262,903 | -1.45% | 173.4만 |
|---|
| 2026.02.09 | ₩269,174 | ₩271,768 | ₩266,594 | ₩267,851 | -0.49% | 168.2만 |
|---|
| 2026.02.06 | ₩265,671 | ₩271,902 | ₩264,147 | ₩268,225 | +0.96% | 253.2만 |
|---|
| 2026.02.05 | ₩264,401 | ₩266,941 | ₩261,686 | ₩264,013 | -0.15% | 213만 |
|---|
| 2026.02.04 | ₩269,602 | ₩270,191 | ₩258,584 | ₩265,751 | -1.43% | 286.6만 |
|---|
| 2026.02.03 | ₩266,099 | ₩271,180 | ₩266,019 | ₩267,048 | +0.36% | 312.1만 |
|---|
| 2026.02.02 | ₩259,680 | ₩265,858 | ₩259,252 | ₩265,430 | +2.21% | 294.3만 |
|---|
| 2026.01.30 | ₩256,632 | ₩261,847 | ₩253,810 | ₩260,683 | +1.58% | 424만 |
|---|
| 2026.01.29 | ₩257,875 | ₩267,877 | ₩249,036 | ₩259,039 | +0.45% | 500.6만 |
|---|
| 2026.01.28 | ₩240,946 | ₩247,204 | ₩240,425 | ₩246,416 | +2.27% | 311.1만 |
|---|
| 2026.01.27 | ₩239,115 | ₩242,217 | ₩234,595 | ₩241,267 | +0.90% | 227만 |
|---|
| 2026.01.26 | ₩236,547 | ₩238,526 | ₩235,009 | ₩238,165 | +0.68% | 144.5만 |
|---|
| 2026.01.23 | ₩239,369 | ₩240,385 | ₩234,715 | ₩236,226 | -1.31% | 157만 |
|---|
| 2026.01.22 | ₩240,264 | ₩240,572 | ₩236,935 | ₩237,884 | -0.99% | 155.1만 |
|---|
| 2026.01.21 | ₩235,036 | ₩240,973 | ₩234,675 | ₩239,863 | +2.05% | 129.1만 |
|---|
| 2026.01.20 | ₩233,218 | ₩238,192 | ₩230,222 | ₩234,140 | +0.40% | 178.4만 |
|---|
| 2026.01.16 | ₩233,645 | ₩235,571 | ₩231,626 | ₩235,036 | +0.60% | 207.2만 |
|---|
| 2026.01.15 | ₩232,014 | ₩234,608 | ₩229,447 | ₩234,448 | +1.05% | 163.9만 |
|---|
| 2026.01.14 | ₩231,118 | ₩232,643 | ₩229,326 | ₩230,409 | -0.31% | 156.2만 |
|---|
| 2026.01.13 | ₩230,329 | ₩233,004 | ₩229,794 | ₩231,894 | +0.68% | 145.1만 |
|---|
| 2026.01.12 | ₩226,264 | ₩231,172 | ₩225,662 | ₩230,717 | +1.97% | 120만 |
|---|
| 2026.01.09 | ₩222,146 | ₩228,404 | ₩222,146 | ₩228,350 | +2.79% | 216.4만 |
|---|
| 2026.01.08 | ₩221,771 | ₩225,074 | ₩221,317 | ₩221,985 | +0.10% | 231.6만 |
|---|
| 2026.01.07 | ₩223,951 | ₩224,111 | ₩216,556 | ₩222,948 | -0.45% | 388.8만 |
|---|
| 2026.01.06 | ₩223,282 | ₩224,874 | ₩221,704 | ₩224,192 | +0.41% | 120.5만 |
|---|
| 2026.01.05 | ₩219,137 | ₩224,071 | ₩218,348 | ₩223,590 | +2.03% | 139.6만 |
|---|
| 2026.01.02 | ₩215,781 | ₩219,298 | ₩213,962 | ₩218,923 | +1.46% | 105.8만 |
|---|
| 2025.12.31 | ₩216,503 | ₩216,530 | ₩214,658 | ₩214,965 | -0.71% | 84.8만 |
|---|
| 2025.12.30 | ₩218,482 | ₩218,575 | ₩216,382 | ₩216,570 | -0.88% | 53만 |
|---|
| 2025.12.29 | ₩219,953 | ₩220,755 | ₩218,081 | ₩219,217 | -0.33% | 87.2만 |
|---|
| 2025.12.26 | ₩219,846 | ₩221,076 | ₩219,030 | ₩220,140 | +0.13% | 45.4만 |
|---|
| 2025.12.24 | ₩221,009 | ₩222,052 | ₩220,220 | ₩220,568 | -0.20% | 42.8만 |
|---|
| 2025.12.23 | ₩220,621 | ₩222,132 | ₩219,124 | ₩220,086 | -0.24% | 124.5만 |
|---|
| 2025.12.22 | ₩223,055 | ₩224,513 | ₩219,231 | ₩220,621 | -1.09% | 144.4만 |
|---|
| 2025.12.19 | ₩220,702 | ₩223,443 | ₩219,953 | ₩222,587 | +0.85% | 467.5만 |
|---|
| 2025.12.18 | ₩214,203 | ₩221,865 | ₩213,668 | ₩220,675 | +3.02% | 243.3만 |
|---|
| 2025.12.17 | ₩211,542 | ₩215,433 | ₩211,288 | ₩214,083 | +1.20% | 174.9만 |
|---|
| 2025.12.16 | ₩213,748 | ₩214,671 | ₩210,205 | ₩212,665 | -0.51% | 151만 |
|---|
| 2025.12.15 | ₩210,165 | ₩211,315 | ₩208,600 | ₩210,753 | +0.28% | 123.3만 |
|---|
| 2025.12.12 | ₩214,203 | ₩216,062 | ₩209,135 | ₩210,058 | -1.94% | 129.9만 |
|---|
| 2025.12.11 | ₩210,432 | ₩215,567 | ₩210,432 | ₩213,681 | +1.54% | 136.5만 |
|---|
| 2025.12.10 | ₩202,770 | ₩213,013 | ₩202,770 | ₩211,729 | +4.42% | 181만 |
|---|
| 2025.12.09 | ₩204,281 | ₩207,250 | ₩202,770 | ₩203,947 | -0.16% | 129.7만 |
|---|
| 2025.12.08 | ₩209,081 | ₩209,322 | ₩204,388 | ₩205,137 | -1.89% | 180.5만 |
|---|
| 2025.12.05 | ₩209,750 | ₩212,144 | ₩206,501 | ₩210,231 | +0.23% | 138.8만 |
|---|
| 2025.12.04 | ₩212,652 | ₩213,895 | ₩210,980 | ₩211,341 | -0.62% | 127.8만 |
|---|
| 2025.12.03 | ₩213,173 | ₩215,500 | ₩211,890 | ₩213,334 | +0.08% | 157.7만 |
|---|
| 2025.12.02 | ₩213,668 | ₩215,527 | ₩212,959 | ₩213,454 | -0.10% | 125.5만 |
|---|
| 2025.12.01 | ₩212,103 | ₩217,680 | ₩211,769 | ₩214,377 | +1.07% | 159.4만 |
|---|
| 2025.11.28 | ₩214,350 | ₩214,350 | ₩212,210 | ₩212,438 | -0.89% | 49.5만 |
|---|
| 2025.11.26 | ₩209,443 | ₩214,310 | ₩209,443 | ₩213,334 | +1.86% | 89.3만 |
|---|
| 2025.11.25 | ₩206,728 | ₩211,422 | ₩206,728 | ₩210,405 | +1.78% | 156.3만 |
|---|
| 2025.11.24 | ₩202,516 | ₩208,854 | ₩202,061 | ₩206,688 | +2.06% | 223.3만 |
|---|
| 2025.11.21 | ₩199,280 | ₩203,800 | ₩199,106 | ₩202,823 | +1.78% | 157만 |
|---|
| 2025.11.20 | ₩204,776 | ₩205,578 | ₩198,558 | ₩198,665 | -2.98% | 109만 |
|---|
| 2025.11.19 | ₩203,759 | ₩203,759 | ₩201,486 | ₩202,396 | -0.67% | 78만 |
|---|
| 2025.11.18 | ₩203,666 | ₩204,589 | ₩201,593 | ₩202,837 | -0.41% | 130.3만 |
|---|
| 2025.11.17 | ₩204,281 | ₩207,049 | ₩202,583 | ₩204,107 | -0.09% | 120.1만 |
|---|
| 2025.11.14 | ₩200,764 | ₩205,204 | ₩199,347 | ₩204,321 | +1.77% | 137.9만 |
|---|
| 2025.11.13 | ₩205,123 | ₩205,605 | ₩202,235 | ₩202,797 | -1.13% | 152.2만 |
|---|
| 2025.11.12 | ₩201,620 | ₩205,779 | ₩200,751 | ₩204,575 | +1.47% | 192.9만 |
|---|
| 2025.11.11 | ₩201,072 | ₩204,495 | ₩200,644 | ₩201,513 | +0.22% | 217.2만 |
|---|
| 2025.11.10 | ₩200,082 | ₩203,786 | ₩198,919 | ₩202,877 | +1.40% | 108.1만 |
|---|
| 2025.11.07 | ₩197,889 | ₩203,599 | ₩196,512 | ₩199,828 | +0.98% | 155.4만 |
|---|
| 2025.11.06 | ₩204,281 | ₩205,578 | ₩198,157 | ₩198,210 | -2.97% | 154.7만 |
|---|
| 2025.11.05 | ₩203,572 | ₩206,474 | ₩203,452 | ₩204,762 | +0.58% | 120.9만 |
|---|
| 2025.11.04 | ₩203,184 | ₩206,835 | ₩203,051 | ₩204,468 | +0.63% | 167.3만 |
|---|
| 2025.11.03 | ₩203,532 | ₩205,311 | ₩201,005 | ₩203,452 | -0.04% | 173만 |
|---|
| 2025.10.31 | ₩206,995 | ₩208,908 | ₩201,821 | ₩205,912 | -0.52% | 288.3만 |
|---|
| 2025.10.30 | ₩200,056 | ₩212,210 | ₩199,534 | ₩207,102 | +3.52% | 557.2만 |
|---|
| 2025.10.29 | ₩170,076 | ₩175,304 | ₩169,595 | ₩173,004 | +1.72% | 291.4만 |
|---|
| 2025.10.28 | ₩173,660 | ₩173,927 | ₩170,303 | ₩171,253 | -1.39% | 147.7만 |
|---|
| 2025.10.27 | ₩169,768 | ₩172,737 | ₩168,712 | ₩172,576 | +1.65% | 155.8만 |
|---|
| 2025.10.24 | ₩169,635 | ₩170,236 | ₩167,696 | ₩168,565 | -0.63% | 146.9만 |
|---|
| 2025.10.23 | ₩169,755 | ₩170,771 | ₩167,616 | ₩167,696 | -1.21% | 135.8만 |
|---|
| 2025.10.22 | ₩171,574 | ₩172,790 | ₩169,675 | ₩170,022 | -0.90% | 155만 |
|---|
| 2025.10.21 | ₩170,437 | ₩174,047 | ₩170,303 | ₩171,533 | +0.64% | 110.6만 |
|---|
| 2025.10.20 | ₩170,865 | ₩171,961 | ₩169,073 | ₩170,437 | -0.25% | 133.5만 |
|---|
| 2025.10.17 | ₩168,806 | ₩171,039 | ₩168,257 | ₩170,343 | +0.91% | 141.7만 |
|---|
| 2025.10.16 | ₩172,978 | ₩173,646 | ₩168,164 | ₩168,471 | -2.61% | 160.2만 |
|---|
| 2025.10.15 | ₩172,242 | ₩172,777 | ₩170,196 | ₩171,172 | -0.62% | 115만 |
|---|
| 2025.10.14 | ₩166,332 | ₩171,333 | ₩165,329 | ₩171,132 | +2.89% | 157만 |
|---|
| 2025.10.13 | ₩168,084 | ₩168,926 | ₩166,265 | ₩166,332 | -1.04% | 99.8만 |
|---|
| 2025.10.10 | ₩173,392 | ₩174,502 | ₩167,188 | ₩167,562 | -3.36% | 218.3만 |
|---|