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 | ₩189,315 | ₩192,847 | ₩188,900 | ₩190,412 | +0.58% | 188.9만 |
| 2026.10.08 | ₩180,872 | ₩191,295 | ₩179,400 | ₩189,114 | +4.56% | 245.7만 |
| 2026.10.07 | ₩180,966 | ₩182,063 | ₩177,955 | ₩180,872 | -0.05% | 251만 |
| 2026.10.06 | ₩188,432 | ₩188,659 | ₩178,370 | ₩180,698 | -4.10% | 395.5만 |
| 2026.10.05 | ₩188,004 | ₩193,677 | ₩176,684 | ₩188,138 | +0.07% | 865.7만 |
| 2026.10.02 | ₩207,472 | ₩211,874 | ₩206,442 | ₩211,031 | +1.72% | 159.9만 |
| 2026.10.01 | ₩198,266 | ₩205,973 | ₩197,704 | ₩204,903 | +3.35% | 148.8만 |
| 2026.09.30 | ₩203,030 | ₩203,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,972 |
| -2.49% |
| 103.8만 |
| 2026.09.29 | ₩197,477 | ₩200,474 | ₩196,968 | ₩200,313 | +1.44% | 106.1만 |
|---|
| 2026.09.28 | ₩195,657 | ₩199,337 | ₩194,038 | ₩198,347 | +1.37% | 98.7만 |
|---|
| 2026.09.25 | ₩195,323 | ₩197,423 | ₩194,547 | ₩196,821 | +0.77% | 115.2만 |
|---|
| 2026.09.24 | ₩198,989 | ₩201,197 | ₩195,189 | ₩195,617 | -1.69% | 149.6만 |
|---|
| 2026.09.23 | ₩200,447 | ₩202,575 | ₩197,209 | ₩200,260 | -0.09% | 126.7만 |
|---|
| 2026.09.22 | ₩204,956 | ₩206,214 | ₩198,092 | ₩200,113 | -2.36% | 258.7만 |
|---|
| 2026.09.21 | ₩205,599 | ₩207,365 | ₩200,635 | ₩204,501 | -0.53% | 139.8만 |
|---|
| 2026.09.18 | ₩205,385 | ₩205,853 | ₩203,351 | ₩204,702 | -0.33% | 204.3만 |
|---|
| 2026.09.17 | ₩206,723 | ₩206,990 | ₩202,842 | ₩205,813 | -0.44% | 110.3만 |
|---|
| 2026.09.16 | ₩208,194 | ₩209,184 | ₩203,525 | ₩205,344 | -1.37% | 158.4만 |
|---|
| 2026.09.15 | ₩209,894 | ₩211,499 | ₩208,007 | ₩210,911 | +0.48% | 125.3만 |
|---|
| 2026.09.14 | ₩204,421 | ₩211,165 | ₩203,284 | ₩210,482 | +2.97% | 166만 |
|---|
| 2026.09.11 | ₩203,939 | ₩207,392 | ₩203,110 | ₩204,421 | +0.24% | 88.5만 |
|---|
| 2026.09.10 | ₩201,571 | ₩204,501 | ₩200,982 | ₩203,939 | +1.17% | 169.5만 |
|---|
| 2026.09.09 | ₩202,575 | ₩206,241 | ₩200,835 | ₩201,304 | -0.63% | 217.5만 |
|---|
| 2026.09.08 | ₩200,006 | ₩203,685 | ₩197,290 | ₩200,835 | +0.41% | 127.6만 |
|---|
| 2026.09.04 | ₩194,426 | ₩197,825 | ₩193,664 | ₩197,544 | +1.60% | 111.6만 |
|---|
| 2026.09.03 | ₩196,393 | ₩197,530 | ₩192,700 | ₩196,273 | -0.06% | 76.9만 |
|---|
| 2026.09.02 | ₩197,918 | ₩198,092 | ₩194,011 | ₩194,279 | -1.84% | 108.2만 |
|---|
| 2026.09.01 | ₩201,063 | ₩202,160 | ₩195,845 | ₩197,865 | -1.59% | 114만 |
|---|
| 2026.08.31 | ₩200,822 | ₩202,695 | ₩199,176 | ₩200,247 | -0.29% | 141.1만 |
|---|
| 2026.08.28 | ₩203,806 | ₩204,635 | ₩200,206 | ₩201,223 | -1.27% | 87.8만 |
|---|
| 2026.08.27 | ₩201,879 | ₩204,823 | ₩199,832 | ₩202,227 | +0.17% | 159.5만 |
|---|
| 2026.08.26 | ₩192,486 | ₩205,050 | ₩192,352 | ₩203,016 | +5.47% | 193.3만 |
|---|
| 2026.08.25 | ₩190,921 | ₩194,319 | ₩190,613 | ₩192,219 | +0.68% | 100.2만 |
|---|
| 2026.08.24 | ₩189,502 | ₩192,379 | ₩189,422 | ₩191,148 | +0.87% | 109.6만 |
|---|
| 2026.08.21 | ₩192,901 | ₩194,346 | ₩188,981 | ₩189,502 | -1.76% | 103.4만 |
|---|
| 2026.08.20 | ₩193,904 | ₩194,694 | ₩191,550 | ₩192,446 | -0.75% | 114.1만 |
|---|
| 2026.08.19 | ₩195,095 | ₩197,356 | ₩192,767 | ₩193,369 | -0.88% | 112.8만 |
|---|
| 2026.08.18 | ₩193,931 | ₩197,022 | ₩192,045 | ₩193,570 | -0.19% | 131.7만 |
|---|
| 2026.08.17 | ₩200,394 | ₩201,183 | ₩191,723 | ₩193,717 | -3.33% | 184.1만 |
|---|
| 2026.08.14 | ₩199,430 | ₩201,090 | ₩197,959 | ₩198,788 | -0.32% | 86만 |
|---|
| 2026.08.13 | ₩196,661 | ₩201,772 | ₩195,095 | ₩199,832 | +1.61% | 147.2만 |
|---|
| 2026.08.12 | ₩193,904 | ₩198,360 | ₩193,891 | ₩196,286 | +1.23% | 117만 |
|---|
| 2026.08.11 | ₩197,276 | ₩198,173 | ₩191,576 | ₩194,145 | -1.59% | 144.2만 |
|---|
| 2026.08.10 | ₩198,681 | ₩202,735 | ₩198,079 | ₩198,413 | -0.13% | 130.9만 |
|---|
| 2026.08.07 | ₩195,470 | ₩202,026 | ₩194,895 | ₩199,832 | +2.23% | 148.8만 |
|---|
| 2026.08.06 | ₩204,154 | ₩205,946 | ₩195,952 | ₩196,233 | -3.88% | 239.8만 |
|---|
| 2026.08.05 | ₩208,034 | ₩210,964 | ₩204,515 | ₩205,518 | -1.21% | 154.5만 |
|---|
| 2026.08.04 | ₩198,480 | ₩207,673 | ₩196,968 | ₩207,057 | +4.32% | 187.3만 |
|---|
| 2026.08.03 | ₩199,618 | ₩200,487 | ₩193,838 | ₩196,687 | -1.47% | 293.3만 |
|---|
| 2026.07.31 | ₩194,011 | ₩202,347 | ₩191,951 | ₩197,664 | +1.88% | 418.1만 |
|---|
| 2026.07.30 | ₩216,610 | ₩219,795 | ₩191,550 | ₩196,580 | -9.25% | 740.8만 |
|---|
| 2026.07.29 | ₩226,124 | ₩233,175 | ₩219,541 | ₩232,479 | +2.81% | 408.6만 |
|---|
| 2026.07.28 | ₩229,750 | ₩231,235 | ₩225,294 | ₩226,579 | -1.38% | 275.3만 |
|---|
| 2026.07.27 | ₩248,281 | ₩249,017 | ₩232,493 | ₩233,429 | -5.98% | 313.9만 |
|---|
| 2026.07.24 | ₩256,644 | ₩260,738 | ₩249,057 | ₩249,552 | -2.76% | 360.2만 |
|---|
| 2026.07.23 | ₩279,296 | ₩280,621 | ₩274,426 | ₩274,974 | -1.55% | 144.3만 |
|---|
| 2026.07.22 | ₩281,424 | ₩281,424 | ₩275,951 | ₩277,436 | -1.42% | 134.9만 |
|---|
| 2026.07.21 | ₩278,199 | ₩281,343 | ₩275,510 | ₩280,206 | +0.72% | 114.9만 |
|---|
| 2026.07.20 | ₩279,711 | ₩280,514 | ₩273,904 | ₩275,362 | -1.55% | 166.2만 |
|---|
| 2026.07.17 | ₩274,038 | ₩279,417 | ₩272,860 | ₩278,975 | +1.80% | 379.9만 |
|---|
| 2026.07.16 | ₩268,191 | ₩279,243 | ₩268,003 | ₩275,296 | +2.65% | 262.2만 |
|---|
| 2026.07.15 | ₩267,147 | ₩267,883 | ₩263,441 | ₩264,257 | -1.08% | 116.1만 |
|---|
| 2026.07.14 | ₩266,170 | ₩267,321 | ₩262,946 | ₩267,080 | +0.34% | 184.3만 |
|---|
| 2026.07.13 | ₩259,507 | ₩265,301 | ₩259,387 | ₩262,919 | +1.31% | 136.4만 |
|---|
| 2026.07.10 | ₩258,677 | ₩261,501 | ₩257,152 | ₩258,905 | +0.09% | 99.1만 |
|---|
| 2026.07.09 | ₩255,306 | ₩261,260 | ₩254,556 | ₩257,915 | +1.02% | 149.2만 |
|---|
| 2026.07.08 | ₩255,225 | ₩255,921 | ₩250,368 | ₩254,155 | -0.42% | 101.7만 |
|---|
| 2026.07.07 | ₩253,820 | ₩255,961 | ₩252,068 | ₩255,493 | +0.66% | 115.3만 |
|---|
| 2026.07.06 | ₩255,787 | ₩257,286 | ₩249,873 | ₩252,309 | -1.36% | 113만 |
|---|
| 2026.07.02 | ₩258,597 | ₩259,547 | ₩251,238 | ₩254,021 | -1.77% | 122.6만 |
|---|
| 2026.07.01 | ₩252,028 | ₩258,744 | ₩249,204 | ₩255,921 | +1.54% | 195만 |
|---|
| 2026.06.30 | ₩247,197 | ₩252,804 | ₩243,237 | ₩252,001 | +1.94% | 122.8만 |
|---|
| 2026.06.29 | ₩239,945 | ₩247,639 | ₩239,330 | ₩247,197 | +3.02% | 114.2만 |
|---|
| 2026.06.26 | ₩241,297 | ₩243,143 | ₩238,902 | ₩239,945 | -0.56% | 401.6만 |
|---|
| 2026.06.25 | ₩239,878 | ₩245,150 | ₩237,537 | ₩241,297 | +0.59% | 113.8만 |
|---|
| 2026.06.24 | ₩238,514 | ₩242,059 | ₩235,276 | ₩237,202 | -0.55% | 147.9만 |
|---|
| 2026.06.23 | ₩251,238 | ₩254,222 | ₩237,564 | ₩239,290 | -4.76% | 191만 |
|---|
| 2026.06.22 | ₩247,585 | ₩253,687 | ₩246,676 | ₩250,302 | +1.10% | 145.9만 |
|---|
| 2026.06.18 | ₩250,154 | ₩252,135 | ₩244,548 | ₩247,585 | -1.03% | 173.7만 |
|---|
| 2026.06.17 | ₩252,482 | ₩253,419 | ₩246,863 | ₩247,799 | -1.85% | 108.7만 |
|---|
| 2026.06.16 | ₩252,683 | ₩255,600 | ₩250,623 | ₩253,419 | +0.29% | 107.7만 |
|---|
| 2026.06.15 | ₩257,192 | ₩258,570 | ₩252,094 | ₩254,556 | -1.02% | 114.1만 |
|---|
| 2026.06.12 | ₩260,216 | ₩260,912 | ₩256,590 | ₩259,226 | -0.38% | 103.3만 |
|---|
| 2026.06.11 | ₩248,830 | ₩256,563 | ₩248,830 | ₩255,707 | +2.76% | 97.1만 |
|---|
| 2026.06.10 | ₩252,469 | ₩255,025 | ₩246,635 | ₩247,532 | -1.96% | 115.3만 |
|---|
| 2026.06.09 | ₩251,987 | ₩257,567 | ₩249,485 | ₩256,430 | +1.76% | 158.7만 |
|---|
| 2026.06.08 | ₩247,331 | ₩253,245 | ₩241,323 | ₩251,733 | +1.78% | 115.6만 |
|---|
| 2026.06.05 | ₩244,294 | ₩249,686 | ₩243,290 | ₩246,314 | +0.83% | 100.5만 |
|---|
| 2026.06.04 | ₩244,909 | ₩251,506 | ₩244,294 | ₩246,983 | +0.85% | 140만 |
|---|
| 2026.06.03 | ₩238,246 | ₩247,037 | ₩237,510 | ₩241,832 | +1.51% | 156.9만 |
|---|
| 2026.06.02 | ₩242,474 | ₩242,474 | ₩237,216 | ₩238,862 | -1.49% | 105만 |
|---|
| 2026.06.01 | ₩238,928 | ₩241,992 | ₩235,356 | ₩240,695 | +0.74% | 147.3만 |
|---|
| 2026.05.29 | ₩233,188 | ₩240,159 | ₩233,028 | ₩239,035 | +2.51% | 272.1만 |
|---|
| 2026.05.28 | ₩234,098 | ₩235,048 | ₩231,155 | ₩234,700 | +0.26% | 111.5만 |
|---|
| 2026.05.27 | ₩239,865 | ₩242,180 | ₩235,035 | ₩236,145 | -1.55% | 108.6만 |
|---|
| 2026.05.26 | ₩235,637 | ₩239,209 | ₩232,680 | ₩238,045 | +1.02% | 113.3만 |
|---|
| 2026.05.22 | ₩238,500 | ₩239,183 | ₩231,636 | ₩233,121 | -2.26% | 151.3만 |
|---|
| 2026.05.21 | ₩240,855 | ₩240,855 | ₩234,807 | ₩238,340 | -1.04% | 161만 |
|---|
| 2026.05.20 | ₩237,550 | ₩246,555 | ₩236,226 | ₩241,698 | +1.75% | 321.1만 |
|---|
| 2026.05.19 | ₩226,619 | ₩233,737 | ₩224,598 | ₩231,502 | +2.16% | 199.1만 |
|---|
| 2026.05.18 | ₩220,798 | ₩228,385 | ₩217,306 | ₩227,087 | +2.85% | 180.1만 |
|---|
| 2026.05.15 | ₩217,841 | ₩223,073 | ₩216,825 | ₩218,885 | +0.48% | 278.5만 |
|---|
| 2026.05.14 | ₩220,558 | ₩221,012 | ₩201,237 | ₩213,787 | -3.07% | 501.6만 |
|---|
| 2026.05.13 | ₩223,153 | ₩224,438 | ₩218,283 | ₩218,444 | -2.11% | 121만 |
|---|
| 2026.05.12 | ₩226,405 | ₩227,529 | ₩218,912 | ₩223,729 | -1.18% | 135.5만 |
|---|
| 2026.05.11 | ₩229,549 | ₩230,472 | ₩226,485 | ₩227,435 | -0.92% | 128.3만 |
|---|
| 2026.05.08 | ₩229,295 | ₩230,486 | ₩225,214 | ₩229,322 | +0.01% | 106.1만 |
|---|
| 2026.05.07 | ₩225,575 | ₩230,218 | ₩224,210 | ₩229,295 | +1.65% | 176.1만 |
|---|
| 2026.05.06 | ₩221,467 | ₩227,127 | ₩221,467 | ₩225,575 | +1.85% | 145.7만 |
|---|
| 2026.05.05 | ₩218,403 | ₩224,358 | ₩216,784 | ₩223,622 | +2.39% | 202.8만 |
|---|
| 2026.05.04 | ₩229,562 | ₩230,486 | ₩212,904 | ₩215,741 | -6.02% | 526.7만 |
|---|
| 2026.05.01 | ₩247,786 | ₩248,428 | ₩236,814 | ₩237,229 | -4.26% | 151.8만 |
|---|
| 2026.04.30 | ₩253,285 | ₩254,222 | ₩240,186 | ₩243,264 | -3.96% | 342.3만 |
|---|
| 2026.04.29 | ₩250,810 | ₩254,289 | ₩248,254 | ₩249,445 | -0.54% | 190.3만 |
|---|
| 2026.04.28 | ₩252,094 | ₩254,423 | ₩249,914 | ₩251,492 | -0.24% | 260.6만 |
|---|
| 2026.04.27 | ₩245,311 | ₩252,937 | ₩243,986 | ₩252,108 | +2.77% | 214.4만 |
|---|
| 2026.04.24 | ₩244,856 | ₩245,899 | ₩241,257 | ₩244,896 | +0.02% | 101.5만 |
|---|
| 2026.04.23 | ₩246,234 | ₩247,585 | ₩243,585 | ₩245,846 | -0.16% | 152.7만 |
|---|
| 2026.04.22 | ₩246,180 | ₩248,495 | ₩243,223 | ₩243,986 | -0.89% | 134.2만 |
|---|
| 2026.04.21 | ₩245,190 | ₩247,866 | ₩240,976 | ₩245,712 | +0.21% | 144.3만 |
|---|
| 2026.04.20 | ₩240,949 | ₩247,050 | ₩237,497 | ₩246,127 | +2.15% | 240.4만 |
|---|
| 2026.04.17 | ₩243,906 | ₩250,328 | ₩242,595 | ₩243,839 | -0.03% | 390.2만 |
|---|
| 2026.04.16 | ₩224,893 | ₩245,190 | ₩224,893 | ₩242,996 | +8.05% | 371.2만 |
|---|
| 2026.04.15 | ₩225,468 | ₩226,097 | ₩223,394 | ₩224,893 | -0.26% | 122.9만 |
|---|
| 2026.04.14 | ₩220,410 | ₩225,548 | ₩219,166 | ₩225,468 | +2.29% | 158.2만 |
|---|
| 2026.04.13 | ₩218,015 | ₩220,905 | ₩214,028 | ₩220,665 | +1.22% | 183.7만 |
|---|
| 2026.04.10 | ₩227,100 | ₩229,495 | ₩218,310 | ₩218,751 | -3.68% | 202.5만 |
|---|
| 2026.04.09 | ₩230,700 | ₩234,005 | ₩225,696 | ₩227,729 | -1.29% | 146.7만 |
|---|
| 2026.04.08 | ₩222,578 | ₩231,128 | ₩222,578 | ₩230,700 | +3.65% | 159.4만 |
|---|
| 2026.04.07 | ₩224,960 | ₩226,217 | ₩220,196 | ₩222,243 | -1.21% | 164.7만 |
|---|
| 2026.04.06 | ₩224,652 | ₩226,405 | ₩222,899 | ₩226,137 | +0.66% | 79.7만 |
|---|
| 2026.04.02 | ₩221,401 | ₩227,462 | ₩221,012 | ₩224,572 | +1.43% | 101만 |
|---|
| 2026.04.01 | ₩224,384 | ₩228,505 | ₩222,886 | ₩225,455 | +0.48% | 146.9만 |
|---|
| 2026.03.31 | ₩218,551 | ₩225,107 | ₩217,948 | ₩222,203 | +1.67% | 155.3만 |
|---|
| 2026.03.30 | ₩219,420 | ₩220,076 | ₩214,684 | ₩216,651 | -1.26% | 138.9만 |
|---|
| 2026.03.27 | ₩223,354 | ₩223,702 | ₩215,326 | ₩216,182 | -3.21% | 187.8만 |
|---|
| 2026.03.26 | ₩225,227 | ₩228,813 | ₩224,224 | ₩224,331 | -0.40% | 101.4만 |
|---|
| 2026.03.25 | ₩227,381 | ₩231,275 | ₩224,317 | ₩227,114 | -0.12% | 170.8만 |
|---|
| 2026.03.24 | ₩223,234 | ₩231,462 | ₩222,003 | ₩226,391 | +1.41% | 122.5만 |
|---|
| 2026.03.23 | ₩229,549 | ₩233,108 | ₩223,033 | ₩223,234 | -2.75% | 126.5만 |
|---|
| 2026.03.20 | ₩232,198 | ₩234,179 | ₩222,979 | ₩225,963 | -2.69% | 278.9만 |
|---|
| 2026.03.19 | ₩226,512 | ₩235,142 | ₩224,946 | ₩233,898 | +3.26% | 152만 |
|---|
| 2026.03.18 | ₩228,893 | ₩229,883 | ₩227,301 | ₩228,318 | -0.25% | 126.1만 |
|---|
| 2026.03.17 | ₩230,272 | ₩232,814 | ₩228,867 | ₩229,763 | -0.22% | 98.6만 |
|---|
| 2026.03.16 | ₩229,803 | ₩232,158 | ₩228,037 | ₩228,104 | -0.74% | 129.7만 |
|---|
| 2026.03.13 | ₩232,305 | ₩234,286 | ₩224,799 | ₩226,646 | -2.44% | 161.3만 |
|---|
| 2026.03.12 | ₩232,024 | ₩234,874 | ₩228,693 | ₩229,950 | -0.89% | 172.9만 |
|---|
| 2026.03.11 | ₩235,343 | ₩239,330 | ₩234,767 | ₩235,195 | -0.06% | 112.5만 |
|---|
| 2026.03.10 | ₩242,916 | ₩243,451 | ₩235,128 | ₩235,302 | -3.13% | 176.8만 |
|---|
| 2026.03.09 | ₩237,604 | ₩243,598 | ₩233,362 | ₩243,438 | +2.46% | 143.1만 |
|---|
| 2026.03.06 | ₩241,109 | ₩246,194 | ₩237,818 | ₩240,360 | -0.31% | 172.3만 |
|---|
| 2026.03.05 | ₩250,877 | ₩255,560 | ₩243,130 | ₩247,278 | -1.43% | 162.3만 |
|---|
| 2026.03.04 | ₩258,932 | ₩260,296 | ₩249,552 | ₩254,048 | -1.89% | 152.9만 |
|---|
| 2026.03.03 | ₩246,194 | ₩259,922 | ₩245,217 | ₩258,664 | +5.07% | 232.4만 |
|---|
| 2026.03.02 | ₩246,314 | ₩254,637 | ₩246,194 | ₩250,529 | +1.71% | 264.6만 |
|---|
| 2026.02.27 | ₩244,334 | ₩248,361 | ₩242,822 | ₩247,866 | +1.45% | 194.5만 |
|---|
| 2026.02.26 | ₩235,731 | ₩247,733 | ₩234,607 | ₩246,301 | +4.48% | 198.6만 |
|---|
| 2026.02.25 | ₩240,159 | ₩241,671 | ₩231,636 | ₩235,369 | -1.99% | 216.6만 |
|---|
| 2026.02.24 | ₩237,390 | ₩238,661 | ₩230,954 | ₩237,296 | -0.04% | 182.5만 |
|---|
| 2026.02.23 | ₩252,416 | ₩254,142 | ₩236,828 | ₩237,095 | -6.07% | 210.1만 |
|---|
| 2026.02.20 | ₩247,719 | ₩255,252 | ₩245,204 | ₩254,302 | +2.66% | 232.7만 |
|---|
| 2026.02.19 | ₩248,201 | ₩250,569 | ₩245,859 | ₩247,786 | -0.17% | 247만 |
|---|
| 2026.02.18 | ₩235,985 | ₩249,218 | ₩235,530 | ₩248,683 | +5.38% | 297만 |
|---|
| 2026.02.17 | ₩239,758 | ₩244,682 | ₩236,935 | ₩237,336 | -1.01% | 355.8만 |
|---|
| 2026.02.13 | ₩229,991 | ₩241,083 | ₩224,572 | ₩235,503 | +2.40% | 639.8만 |
|---|
| 2026.02.12 | ₩263,093 | ₩263,374 | ₩199,845 | ₩224,491 | -14.67% | 1643.2만 |
|---|
| 2026.02.11 | ₩264,525 | ₩268,311 | ₩262,344 | ₩262,692 | -0.69% | 172.6만 |
|---|
| 2026.02.10 | ₩266,933 | ₩268,927 | ₩261,554 | ₩263,066 | -1.45% | 173.4만 |
|---|
| 2026.02.09 | ₩269,341 | ₩271,937 | ₩266,759 | ₩268,017 | -0.49% | 168.2만 |
|---|
| 2026.02.06 | ₩265,836 | ₩272,071 | ₩264,310 | ₩268,391 | +0.96% | 253.2만 |
|---|
| 2026.02.05 | ₩264,565 | ₩267,107 | ₩261,849 | ₩264,177 | -0.15% | 213만 |
|---|
| 2026.02.04 | ₩269,770 | ₩270,358 | ₩258,744 | ₩265,916 | -1.43% | 286.6만 |
|---|
| 2026.02.03 | ₩266,264 | ₩271,348 | ₩266,184 | ₩267,214 | +0.36% | 312.1만 |
|---|
| 2026.02.02 | ₩259,842 | ₩266,023 | ₩259,413 | ₩265,595 | +2.21% | 294.3만 |
|---|
| 2026.01.30 | ₩256,791 | ₩262,009 | ₩253,968 | ₩260,845 | +1.58% | 424만 |
|---|
| 2026.01.29 | ₩258,035 | ₩268,044 | ₩249,191 | ₩259,199 | +0.45% | 500.6만 |
|---|
| 2026.01.28 | ₩241,096 | ₩247,358 | ₩240,574 | ₩246,568 | +2.27% | 311.1만 |
|---|
| 2026.01.27 | ₩239,263 | ₩242,367 | ₩234,740 | ₩241,417 | +0.90% | 227만 |
|---|
| 2026.01.26 | ₩236,694 | ₩238,674 | ₩235,155 | ₩238,313 | +0.68% | 144.5만 |
|---|
| 2026.01.23 | ₩239,517 | ₩240,534 | ₩234,861 | ₩236,373 | -1.31% | 157만 |
|---|
| 2026.01.22 | ₩240,414 | ₩240,721 | ₩237,082 | ₩238,032 | -0.99% | 155.1만 |
|---|
| 2026.01.21 | ₩235,182 | ₩241,123 | ₩234,821 | ₩240,012 | +2.05% | 129.1만 |
|---|
| 2026.01.20 | ₩233,362 | ₩238,340 | ₩230,365 | ₩234,286 | +0.40% | 178.4만 |
|---|
| 2026.01.16 | ₩233,790 | ₩235,717 | ₩231,770 | ₩235,182 | +0.60% | 207.2만 |
|---|
| 2026.01.15 | ₩232,158 | ₩234,754 | ₩229,589 | ₩234,593 | +1.05% | 163.9만 |
|---|
| 2026.01.14 | ₩231,262 | ₩232,787 | ₩229,469 | ₩230,552 | -0.31% | 156.2만 |
|---|
| 2026.01.13 | ₩230,472 | ₩233,148 | ₩229,937 | ₩232,038 | +0.68% | 145.1만 |
|---|
| 2026.01.12 | ₩226,405 | ₩231,315 | ₩225,803 | ₩230,860 | +1.97% | 120만 |
|---|
| 2026.01.09 | ₩222,284 | ₩228,545 | ₩222,284 | ₩228,492 | +2.79% | 216.4만 |
|---|
| 2026.01.08 | ₩221,909 | ₩225,214 | ₩221,454 | ₩222,123 | +0.10% | 231.6만 |
|---|
| 2026.01.07 | ₩224,090 | ₩224,250 | ₩216,691 | ₩223,086 | -0.45% | 388.8만 |
|---|
| 2026.01.06 | ₩223,421 | ₩225,013 | ₩221,842 | ₩224,331 | +0.41% | 120.5만 |
|---|
| 2026.01.05 | ₩219,273 | ₩224,210 | ₩218,484 | ₩223,729 | +2.03% | 139.6만 |
|---|
| 2026.01.02 | ₩215,915 | ₩219,434 | ₩214,095 | ₩219,059 | +1.46% | 105.8만 |
|---|
| 2025.12.31 | ₩216,637 | ₩216,664 | ₩214,791 | ₩215,098 | -0.71% | 84.8만 |
|---|
| 2025.12.30 | ₩218,617 | ₩218,711 | ₩216,517 | ₩216,704 | -0.88% | 53만 |
|---|
| 2025.12.29 | ₩220,089 | ₩220,892 | ₩218,216 | ₩219,353 | -0.33% | 87.2만 |
|---|
| 2025.12.26 | ₩219,982 | ₩221,213 | ₩219,166 | ₩220,277 | +0.13% | 45.4만 |
|---|
| 2025.12.24 | ₩221,146 | ₩222,190 | ₩220,357 | ₩220,705 | -0.20% | 42.8만 |
|---|
| 2025.12.23 | ₩220,758 | ₩222,270 | ₩219,260 | ₩220,223 | -0.24% | 124.5만 |
|---|
| 2025.12.22 | ₩223,193 | ₩224,652 | ₩219,367 | ₩220,758 | -1.09% | 144.4만 |
|---|
| 2025.12.19 | ₩220,839 | ₩223,581 | ₩220,089 | ₩222,725 | +0.85% | 467.5만 |
|---|
| 2025.12.18 | ₩214,336 | ₩222,003 | ₩213,801 | ₩220,812 | +3.02% | 243.3만 |
|---|
| 2025.12.17 | ₩211,673 | ₩215,567 | ₩211,419 | ₩214,215 | +1.20% | 174.9만 |
|---|
| 2025.12.16 | ₩213,881 | ₩214,804 | ₩210,335 | ₩212,797 | -0.51% | 151만 |
|---|
| 2025.12.15 | ₩210,295 | ₩211,446 | ₩208,730 | ₩210,884 | +0.28% | 123.3만 |
|---|
| 2025.12.12 | ₩214,336 | ₩216,196 | ₩209,265 | ₩210,188 | -1.94% | 129.9만 |
|---|
| 2025.12.11 | ₩210,563 | ₩215,701 | ₩210,563 | ₩213,814 | +1.54% | 136.5만 |
|---|
| 2025.12.10 | ₩202,896 | ₩213,145 | ₩202,896 | ₩211,860 | +4.42% | 181만 |
|---|
| 2025.12.09 | ₩204,408 | ₩207,378 | ₩202,896 | ₩204,073 | -0.16% | 129.7만 |
|---|
| 2025.12.08 | ₩209,211 | ₩209,452 | ₩204,515 | ₩205,264 | -1.89% | 180.5만 |
|---|
| 2025.12.05 | ₩209,880 | ₩212,275 | ₩206,629 | ₩210,362 | +0.23% | 138.8만 |
|---|
| 2025.12.04 | ₩212,784 | ₩214,028 | ₩211,111 | ₩211,472 | -0.62% | 127.8만 |
|---|
| 2025.12.03 | ₩213,306 | ₩215,634 | ₩212,021 | ₩213,466 | +0.08% | 157.7만 |
|---|
| 2025.12.02 | ₩213,801 | ₩215,660 | ₩213,091 | ₩213,587 | -0.10% | 125.5만 |
|---|
| 2025.12.01 | ₩212,235 | ₩217,815 | ₩211,901 | ₩214,510 | +1.07% | 159.4만 |
|---|
| 2025.11.28 | ₩214,483 | ₩214,483 | ₩212,342 | ₩212,570 | -0.89% | 49.5만 |
|---|
| 2025.11.26 | ₩209,573 | ₩214,443 | ₩209,573 | ₩213,466 | +1.86% | 89.3만 |
|---|
| 2025.11.25 | ₩206,856 | ₩211,553 | ₩206,856 | ₩210,536 | +1.78% | 156.3만 |
|---|
| 2025.11.24 | ₩202,642 | ₩208,984 | ₩202,187 | ₩206,816 | +2.06% | 223.3만 |
|---|
| 2025.11.21 | ₩199,404 | ₩203,926 | ₩199,230 | ₩202,949 | +1.78% | 157만 |
|---|
| 2025.11.20 | ₩204,903 | ₩205,706 | ₩198,681 | ₩198,788 | -2.98% | 109만 |
|---|
| 2025.11.19 | ₩203,886 | ₩203,886 | ₩201,611 | ₩202,521 | -0.67% | 78만 |
|---|
| 2025.11.18 | ₩203,792 | ₩204,716 | ₩201,718 | ₩202,963 | -0.41% | 130.3만 |
|---|
| 2025.11.17 | ₩204,408 | ₩207,177 | ₩202,709 | ₩204,234 | -0.09% | 120.1만 |
|---|
| 2025.11.14 | ₩200,889 | ₩205,331 | ₩199,471 | ₩204,448 | +1.77% | 137.9만 |
|---|
| 2025.11.13 | ₩205,251 | ₩205,732 | ₩202,361 | ₩202,923 | -1.13% | 152.2만 |
|---|
| 2025.11.12 | ₩201,745 | ₩205,906 | ₩200,875 | ₩204,702 | +1.47% | 192.9만 |
|---|
| 2025.11.11 | ₩201,197 | ₩204,622 | ₩200,768 | ₩201,638 | +0.22% | 217.2만 |
|---|
| 2025.11.10 | ₩200,206 | ₩203,913 | ₩199,042 | ₩203,003 | +1.40% | 108.1만 |
|---|
| 2025.11.07 | ₩198,012 | ₩203,725 | ₩196,634 | ₩199,952 | +0.98% | 155.4만 |
|---|
| 2025.11.06 | ₩204,408 | ₩205,706 | ₩198,280 | ₩198,333 | -2.97% | 154.7만 |
|---|
| 2025.11.05 | ₩203,699 | ₩206,602 | ₩203,578 | ₩204,889 | +0.58% | 120.9만 |
|---|
| 2025.11.04 | ₩203,311 | ₩206,963 | ₩203,177 | ₩204,595 | +0.63% | 167.3만 |
|---|
| 2025.11.03 | ₩203,659 | ₩205,438 | ₩201,130 | ₩203,578 | -0.04% | 173만 |
|---|
| 2025.10.31 | ₩207,124 | ₩209,037 | ₩201,946 | ₩206,040 | -0.52% | 288.3만 |
|---|
| 2025.10.30 | ₩200,180 | ₩212,342 | ₩199,658 | ₩207,231 | +3.52% | 557.2만 |
|---|
| 2025.10.29 | ₩170,181 | ₩175,413 | ₩169,700 | ₩173,112 | +1.72% | 291.4만 |
|---|
| 2025.10.28 | ₩173,767 | ₩174,035 | ₩170,409 | ₩171,359 | -1.39% | 147.7만 |
|---|
| 2025.10.27 | ₩169,874 | ₩172,844 | ₩168,817 | ₩172,684 | +1.65% | 155.8만 |
|---|
| 2025.10.24 | ₩169,740 | ₩170,342 | ₩167,800 | ₩168,670 | -0.63% | 146.9만 |
|---|
| 2025.10.23 | ₩169,860 | ₩170,877 | ₩167,720 | ₩167,800 | -1.21% | 135.8만 |
|---|
| 2025.10.22 | ₩171,680 | ₩172,898 | ₩169,780 | ₩170,128 | -0.90% | 155만 |
|---|
| 2025.10.21 | ₩170,543 | ₩174,155 | ₩170,409 | ₩171,640 | +0.64% | 110.6만 |
|---|
| 2025.10.20 | ₩170,971 | ₩172,068 | ₩169,178 | ₩170,543 | -0.25% | 133.5만 |
|---|
| 2025.10.17 | ₩168,910 | ₩171,145 | ₩168,362 | ₩170,449 | +0.91% | 141.7만 |
|---|
| 2025.10.16 | ₩173,085 | ₩173,754 | ₩168,268 | ₩168,576 | -2.61% | 160.2만 |
|---|
| 2025.10.15 | ₩172,349 | ₩172,884 | ₩170,302 | ₩171,279 | -0.62% | 115만 |
|---|
| 2025.10.14 | ₩166,435 | ₩171,439 | ₩165,432 | ₩171,239 | +2.89% | 157만 |
|---|
| 2025.10.13 | ₩168,188 | ₩169,031 | ₩166,368 | ₩166,435 | -1.04% | 99.8만 |
|---|
| 2025.10.10 | ₩173,500 | ₩174,610 | ₩167,291 | ₩167,666 | -3.36% | 218.3만 |
|---|