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 | ₩189,410 | ₩192,944 | ₩188,995 | ₩190,508 | +0.58% | 188.9만 |
| 2026.10.08 | ₩180,963 | ₩191,391 | ₩179,490 | ₩189,209 | +4.56% | 245.7만 |
| 2026.10.07 | ₩181,056 | ₩182,154 | ₩178,044 | ₩180,963 | -0.05% | 251만 |
| 2026.10.06 | ₩188,526 | ₩188,754 | ₩178,459 | ₩180,789 | -4.10% | 395.5만 |
| 2026.10.05 | ₩188,098 | ₩193,774 | ₩176,773 | ₩188,232 | +0.07% | 865.7만 |
| 2026.10.02 | ₩207,576 | ₩211,980 | ₩206,545 | ₩211,137 | +1.72% | 159.9만 |
| 2026.10.01 | ₩198,366 | ₩206,076 | ₩197,803 | ₩205,005 | +3.35% | 148.8만 |
| 2026.09.30 | ₩203,131 | ₩203,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩198,071 |
| -2.49% |
| 103.8만 |
| 2026.09.29 | ₩197,576 | ₩200,574 | ₩197,067 | ₩200,414 | +1.44% | 106.1만 |
|---|
| 2026.09.28 | ₩195,755 | ₩199,437 | ₩194,135 | ₩198,446 | +1.37% | 98.7만 |
|---|
| 2026.09.25 | ₩195,421 | ₩197,522 | ₩194,644 | ₩196,920 | +0.77% | 115.2만 |
|---|
| 2026.09.24 | ₩199,088 | ₩201,297 | ₩195,287 | ₩195,715 | -1.69% | 149.6만 |
|---|
| 2026.09.23 | ₩200,548 | ₩202,676 | ₩197,308 | ₩200,360 | -0.09% | 126.7만 |
|---|
| 2026.09.22 | ₩205,059 | ₩206,317 | ₩198,192 | ₩200,213 | -2.36% | 258.7만 |
|---|
| 2026.09.21 | ₩205,702 | ₩207,469 | ₩200,735 | ₩204,604 | -0.53% | 139.8만 |
|---|
| 2026.09.18 | ₩205,487 | ₩205,956 | ₩203,453 | ₩204,805 | -0.33% | 204.3만 |
|---|
| 2026.09.17 | ₩206,826 | ₩207,094 | ₩202,944 | ₩205,916 | -0.44% | 110.3만 |
|---|
| 2026.09.16 | ₩208,299 | ₩209,289 | ₩203,627 | ₩205,447 | -1.37% | 158.4만 |
|---|
| 2026.09.15 | ₩209,999 | ₩211,605 | ₩208,111 | ₩211,016 | +0.48% | 125.3만 |
|---|
| 2026.09.14 | ₩204,524 | ₩211,270 | ₩203,386 | ₩210,588 | +2.97% | 166만 |
|---|
| 2026.09.11 | ₩204,042 | ₩207,495 | ₩203,212 | ₩204,524 | +0.24% | 88.5만 |
|---|
| 2026.09.10 | ₩201,672 | ₩204,604 | ₩201,083 | ₩204,042 | +1.17% | 169.5만 |
|---|
| 2026.09.09 | ₩202,676 | ₩206,344 | ₩200,936 | ₩201,404 | -0.63% | 217.5만 |
|---|
| 2026.09.08 | ₩200,106 | ₩203,787 | ₩197,388 | ₩200,936 | +0.41% | 127.6만 |
|---|
| 2026.09.04 | ₩194,524 | ₩197,924 | ₩193,761 | ₩197,643 | +1.60% | 111.6만 |
|---|
| 2026.09.03 | ₩196,491 | ₩197,629 | ₩192,797 | ₩196,371 | -0.06% | 76.9만 |
|---|
| 2026.09.02 | ₩198,018 | ₩198,192 | ₩194,109 | ₩194,376 | -1.84% | 108.2만 |
|---|
| 2026.09.01 | ₩201,163 | ₩202,261 | ₩195,943 | ₩197,964 | -1.59% | 114만 |
|---|
| 2026.08.31 | ₩200,922 | ₩202,797 | ₩199,276 | ₩200,347 | -0.29% | 141.1만 |
|---|
| 2026.08.28 | ₩203,908 | ₩204,738 | ₩200,307 | ₩201,324 | -1.27% | 87.8만 |
|---|
| 2026.08.27 | ₩201,980 | ₩204,925 | ₩199,932 | ₩202,328 | +0.17% | 159.5만 |
|---|
| 2026.08.26 | ₩192,583 | ₩205,153 | ₩192,449 | ₩203,118 | +5.47% | 193.3만 |
|---|
| 2026.08.25 | ₩191,016 | ₩194,416 | ₩190,708 | ₩192,315 | +0.68% | 100.2만 |
|---|
| 2026.08.24 | ₩189,597 | ₩192,475 | ₩189,517 | ₩191,244 | +0.87% | 109.6만 |
|---|
| 2026.08.21 | ₩192,997 | ₩194,443 | ₩189,075 | ₩189,597 | -1.76% | 103.4만 |
|---|
| 2026.08.20 | ₩194,002 | ₩194,791 | ₩191,645 | ₩192,542 | -0.75% | 114.1만 |
|---|
| 2026.08.19 | ₩195,193 | ₩197,455 | ₩192,864 | ₩193,466 | -0.88% | 112.8만 |
|---|
| 2026.08.18 | ₩194,028 | ₩197,121 | ₩192,141 | ₩193,667 | -0.19% | 131.7만 |
|---|
| 2026.08.17 | ₩200,494 | ₩201,284 | ₩191,819 | ₩193,814 | -3.33% | 184.1만 |
|---|
| 2026.08.14 | ₩199,530 | ₩201,190 | ₩198,058 | ₩198,888 | -0.32% | 86만 |
|---|
| 2026.08.13 | ₩196,759 | ₩201,873 | ₩195,193 | ₩199,932 | +1.61% | 147.2만 |
|---|
| 2026.08.12 | ₩194,002 | ₩198,459 | ₩193,988 | ₩196,384 | +1.23% | 117만 |
|---|
| 2026.08.11 | ₩197,375 | ₩198,272 | ₩191,672 | ₩194,242 | -1.59% | 144.2만 |
|---|
| 2026.08.10 | ₩198,781 | ₩202,837 | ₩198,178 | ₩198,513 | -0.13% | 130.9만 |
|---|
| 2026.08.07 | ₩195,568 | ₩202,127 | ₩194,992 | ₩199,932 | +2.23% | 148.8만 |
|---|
| 2026.08.06 | ₩204,256 | ₩206,050 | ₩196,050 | ₩196,331 | -3.88% | 239.8만 |
|---|
| 2026.08.05 | ₩208,138 | ₩211,070 | ₩204,617 | ₩205,621 | -1.21% | 154.5만 |
|---|
| 2026.08.04 | ₩198,580 | ₩207,777 | ₩197,067 | ₩207,161 | +4.32% | 187.3만 |
|---|
| 2026.08.03 | ₩199,718 | ₩200,588 | ₩193,935 | ₩196,786 | -1.47% | 293.3만 |
|---|
| 2026.07.31 | ₩194,109 | ₩202,449 | ₩192,047 | ₩197,763 | +1.88% | 418.1만 |
|---|
| 2026.07.30 | ₩216,719 | ₩219,905 | ₩191,645 | ₩196,679 | -9.25% | 740.8만 |
|---|
| 2026.07.29 | ₩226,237 | ₩233,292 | ₩219,651 | ₩232,596 | +2.81% | 408.6만 |
|---|
| 2026.07.28 | ₩229,865 | ₩231,351 | ₩225,407 | ₩226,692 | -1.38% | 275.3만 |
|---|
| 2026.07.27 | ₩248,405 | ₩249,142 | ₩232,609 | ₩233,546 | -5.98% | 313.9만 |
|---|
| 2026.07.24 | ₩256,772 | ₩260,869 | ₩249,182 | ₩249,677 | -2.76% | 360.2만 |
|---|
| 2026.07.23 | ₩279,436 | ₩280,761 | ₩274,563 | ₩275,112 | -1.55% | 144.3만 |
|---|
| 2026.07.22 | ₩281,565 | ₩281,565 | ₩276,089 | ₩277,575 | -1.42% | 134.9만 |
|---|
| 2026.07.21 | ₩278,338 | ₩281,484 | ₩275,648 | ₩280,346 | +0.72% | 114.9만 |
|---|
| 2026.07.20 | ₩279,851 | ₩280,654 | ₩274,041 | ₩275,500 | -1.55% | 166.2만 |
|---|
| 2026.07.17 | ₩274,175 | ₩279,557 | ₩272,997 | ₩279,115 | +1.80% | 379.9만 |
|---|
| 2026.07.16 | ₩268,325 | ₩279,383 | ₩268,138 | ₩275,433 | +2.65% | 262.2만 |
|---|
| 2026.07.15 | ₩267,281 | ₩268,017 | ₩263,573 | ₩264,389 | -1.08% | 116.1만 |
|---|
| 2026.07.14 | ₩266,304 | ₩267,455 | ₩263,077 | ₩267,214 | +0.34% | 184.3만 |
|---|
| 2026.07.13 | ₩259,637 | ₩265,433 | ₩259,517 | ₩263,051 | +1.31% | 136.4만 |
|---|
| 2026.07.10 | ₩258,807 | ₩261,632 | ₩257,281 | ₩259,035 | +0.09% | 99.1만 |
|---|
| 2026.07.09 | ₩255,434 | ₩261,391 | ₩254,684 | ₩258,044 | +1.02% | 149.2만 |
|---|
| 2026.07.08 | ₩255,353 | ₩256,049 | ₩250,494 | ₩254,282 | -0.42% | 101.7만 |
|---|
| 2026.07.07 | ₩253,948 | ₩256,089 | ₩252,194 | ₩255,621 | +0.66% | 115.3만 |
|---|
| 2026.07.06 | ₩255,915 | ₩257,415 | ₩249,998 | ₩252,435 | -1.36% | 113만 |
|---|
| 2026.07.02 | ₩258,727 | ₩259,677 | ₩251,364 | ₩254,148 | -1.77% | 122.6만 |
|---|
| 2026.07.01 | ₩252,154 | ₩258,874 | ₩249,329 | ₩256,049 | +1.54% | 195만 |
|---|
| 2026.06.30 | ₩247,321 | ₩252,930 | ₩243,359 | ₩252,127 | +1.94% | 122.8만 |
|---|
| 2026.06.29 | ₩240,065 | ₩247,763 | ₩239,450 | ₩247,321 | +3.02% | 114.2만 |
|---|
| 2026.06.26 | ₩241,418 | ₩243,265 | ₩239,021 | ₩240,065 | -0.56% | 401.6만 |
|---|
| 2026.06.25 | ₩239,999 | ₩245,273 | ₩237,656 | ₩241,418 | +0.59% | 113.8만 |
|---|
| 2026.06.24 | ₩238,633 | ₩242,181 | ₩235,393 | ₩237,321 | -0.55% | 147.9만 |
|---|
| 2026.06.23 | ₩251,364 | ₩254,349 | ₩237,683 | ₩239,410 | -4.76% | 191만 |
|---|
| 2026.06.22 | ₩247,709 | ₩253,814 | ₩246,799 | ₩250,427 | +1.10% | 145.9만 |
|---|
| 2026.06.18 | ₩250,280 | ₩252,261 | ₩244,671 | ₩247,709 | -1.03% | 173.7만 |
|---|
| 2026.06.17 | ₩252,609 | ₩253,546 | ₩246,986 | ₩247,924 | -1.85% | 108.7만 |
|---|
| 2026.06.16 | ₩252,810 | ₩255,728 | ₩250,748 | ₩253,546 | +0.29% | 107.7만 |
|---|
| 2026.06.15 | ₩257,321 | ₩258,700 | ₩252,221 | ₩254,684 | -1.02% | 114.1만 |
|---|
| 2026.06.12 | ₩260,346 | ₩261,043 | ₩256,719 | ₩259,356 | -0.38% | 103.3만 |
|---|
| 2026.06.11 | ₩248,954 | ₩256,692 | ₩248,954 | ₩255,835 | +2.76% | 97.1만 |
|---|
| 2026.06.10 | ₩252,596 | ₩255,152 | ₩246,759 | ₩247,656 | -1.96% | 115.3만 |
|---|
| 2026.06.09 | ₩252,114 | ₩257,696 | ₩249,610 | ₩256,558 | +1.76% | 158.7만 |
|---|
| 2026.06.08 | ₩247,455 | ₩253,372 | ₩241,444 | ₩251,859 | +1.78% | 115.6만 |
|---|
| 2026.06.05 | ₩244,416 | ₩249,811 | ₩243,412 | ₩246,438 | +0.83% | 100.5만 |
|---|
| 2026.06.04 | ₩245,032 | ₩251,632 | ₩244,416 | ₩247,107 | +0.85% | 140만 |
|---|
| 2026.06.03 | ₩238,365 | ₩247,160 | ₩237,629 | ₩241,953 | +1.51% | 156.9만 |
|---|
| 2026.06.02 | ₩242,596 | ₩242,596 | ₩237,335 | ₩238,981 | -1.49% | 105만 |
|---|
| 2026.06.01 | ₩239,048 | ₩242,114 | ₩235,474 | ₩240,815 | +0.74% | 147.3만 |
|---|
| 2026.05.29 | ₩233,305 | ₩240,280 | ₩233,145 | ₩239,155 | +2.51% | 272.1만 |
|---|
| 2026.05.28 | ₩234,215 | ₩235,166 | ₩231,270 | ₩234,818 | +0.26% | 111.5만 |
|---|
| 2026.05.27 | ₩239,985 | ₩242,301 | ₩235,153 | ₩236,264 | -1.55% | 108.6만 |
|---|
| 2026.05.26 | ₩235,755 | ₩239,329 | ₩232,796 | ₩238,165 | +1.02% | 113.3만 |
|---|
| 2026.05.22 | ₩238,620 | ₩239,302 | ₩231,752 | ₩233,238 | -2.26% | 151.3만 |
|---|
| 2026.05.21 | ₩240,976 | ₩240,976 | ₩234,925 | ₩238,459 | -1.04% | 161만 |
|---|
| 2026.05.20 | ₩237,669 | ₩246,679 | ₩236,344 | ₩241,819 | +1.75% | 321.1만 |
|---|
| 2026.05.19 | ₩226,732 | ₩233,854 | ₩224,711 | ₩231,618 | +2.16% | 199.1만 |
|---|
| 2026.05.18 | ₩220,909 | ₩228,499 | ₩217,415 | ₩227,201 | +2.85% | 180.1만 |
|---|
| 2026.05.15 | ₩217,950 | ₩223,185 | ₩216,933 | ₩218,995 | +0.48% | 278.5만 |
|---|
| 2026.05.14 | ₩220,668 | ₩221,123 | ₩201,337 | ₩213,894 | -3.07% | 501.6만 |
|---|
| 2026.05.13 | ₩223,265 | ₩224,550 | ₩218,392 | ₩218,553 | -2.11% | 121만 |
|---|
| 2026.05.12 | ₩226,518 | ₩227,643 | ₩219,021 | ₩223,841 | -1.18% | 135.5만 |
|---|
| 2026.05.11 | ₩229,664 | ₩230,588 | ₩226,598 | ₩227,549 | -0.92% | 128.3만 |
|---|
| 2026.05.08 | ₩229,410 | ₩230,601 | ₩225,327 | ₩229,436 | +0.01% | 106.1만 |
|---|
| 2026.05.07 | ₩225,688 | ₩230,333 | ₩224,323 | ₩229,410 | +1.65% | 176.1만 |
|---|
| 2026.05.06 | ₩221,578 | ₩227,241 | ₩221,578 | ₩225,688 | +1.85% | 145.7만 |
|---|
| 2026.05.05 | ₩218,513 | ₩224,470 | ₩216,893 | ₩223,734 | +2.39% | 202.8만 |
|---|
| 2026.05.04 | ₩229,677 | ₩230,601 | ₩213,011 | ₩215,849 | -6.02% | 526.7만 |
|---|
| 2026.05.01 | ₩247,910 | ₩248,553 | ₩236,933 | ₩237,348 | -4.26% | 151.8만 |
|---|
| 2026.04.30 | ₩253,412 | ₩254,349 | ₩240,306 | ₩243,385 | -3.96% | 342.3만 |
|---|
| 2026.04.29 | ₩250,936 | ₩254,416 | ₩248,379 | ₩249,570 | -0.54% | 190.3만 |
|---|
| 2026.04.28 | ₩252,221 | ₩254,550 | ₩250,039 | ₩251,618 | -0.24% | 260.6만 |
|---|
| 2026.04.27 | ₩245,434 | ₩253,064 | ₩244,108 | ₩252,234 | +2.77% | 214.4만 |
|---|
| 2026.04.24 | ₩244,978 | ₩246,023 | ₩241,377 | ₩245,019 | +0.02% | 101.5만 |
|---|
| 2026.04.23 | ₩246,357 | ₩247,709 | ₩243,707 | ₩245,969 | -0.16% | 152.7만 |
|---|
| 2026.04.22 | ₩246,304 | ₩248,620 | ₩243,345 | ₩244,108 | -0.89% | 134.2만 |
|---|
| 2026.04.21 | ₩245,313 | ₩247,990 | ₩241,096 | ₩245,835 | +0.21% | 144.3만 |
|---|
| 2026.04.20 | ₩241,069 | ₩247,174 | ₩237,616 | ₩246,250 | +2.15% | 240.4만 |
|---|
| 2026.04.17 | ₩244,028 | ₩250,454 | ₩242,716 | ₩243,961 | -0.03% | 390.2만 |
|---|
| 2026.04.16 | ₩225,005 | ₩245,313 | ₩225,005 | ₩243,118 | +8.05% | 371.2만 |
|---|
| 2026.04.15 | ₩225,581 | ₩226,210 | ₩223,506 | ₩225,005 | -0.26% | 122.9만 |
|---|
| 2026.04.14 | ₩220,521 | ₩225,661 | ₩219,276 | ₩225,581 | +2.29% | 158.2만 |
|---|
| 2026.04.13 | ₩218,125 | ₩221,016 | ₩214,135 | ₩220,775 | +1.22% | 183.7만 |
|---|
| 2026.04.10 | ₩227,214 | ₩229,610 | ₩218,419 | ₩218,861 | -3.68% | 202.5만 |
|---|
| 2026.04.09 | ₩230,815 | ₩234,122 | ₩225,809 | ₩227,843 | -1.29% | 146.7만 |
|---|
| 2026.04.08 | ₩222,689 | ₩231,244 | ₩222,689 | ₩230,815 | +3.65% | 159.4만 |
|---|
| 2026.04.07 | ₩225,072 | ₩226,331 | ₩220,307 | ₩222,355 | -1.21% | 164.7만 |
|---|
| 2026.04.06 | ₩224,764 | ₩226,518 | ₩223,011 | ₩226,250 | +0.66% | 79.7만 |
|---|
| 2026.04.02 | ₩221,511 | ₩227,576 | ₩221,123 | ₩224,684 | +1.43% | 101만 |
|---|
| 2026.04.01 | ₩224,497 | ₩228,620 | ₩222,997 | ₩225,568 | +0.48% | 146.9만 |
|---|
| 2026.03.31 | ₩218,660 | ₩225,220 | ₩218,058 | ₩222,315 | +1.67% | 155.3만 |
|---|
| 2026.03.30 | ₩219,530 | ₩220,186 | ₩214,791 | ₩216,759 | -1.26% | 138.9만 |
|---|
| 2026.03.27 | ₩223,466 | ₩223,814 | ₩215,434 | ₩216,291 | -3.21% | 187.8만 |
|---|
| 2026.03.26 | ₩225,340 | ₩228,928 | ₩224,336 | ₩224,443 | -0.40% | 101.4만 |
|---|
| 2026.03.25 | ₩227,495 | ₩231,391 | ₩224,430 | ₩227,228 | -0.12% | 170.8만 |
|---|
| 2026.03.24 | ₩223,345 | ₩231,578 | ₩222,114 | ₩226,505 | +1.41% | 122.5만 |
|---|
| 2026.03.23 | ₩229,664 | ₩233,225 | ₩223,145 | ₩223,345 | -2.75% | 126.5만 |
|---|
| 2026.03.20 | ₩232,315 | ₩234,296 | ₩223,091 | ₩226,076 | -2.69% | 278.9만 |
|---|
| 2026.03.19 | ₩226,625 | ₩235,260 | ₩225,059 | ₩234,015 | +3.26% | 152만 |
|---|
| 2026.03.18 | ₩229,008 | ₩229,999 | ₩227,415 | ₩228,432 | -0.25% | 126.1만 |
|---|
| 2026.03.17 | ₩230,387 | ₩232,930 | ₩228,981 | ₩229,878 | -0.22% | 98.6만 |
|---|
| 2026.03.16 | ₩229,918 | ₩232,274 | ₩228,151 | ₩228,218 | -0.74% | 129.7만 |
|---|
| 2026.03.13 | ₩232,422 | ₩234,403 | ₩224,912 | ₩226,759 | -2.44% | 161.3만 |
|---|
| 2026.03.12 | ₩232,141 | ₩234,992 | ₩228,807 | ₩230,066 | -0.89% | 172.9만 |
|---|
| 2026.03.11 | ₩235,460 | ₩239,450 | ₩234,885 | ₩235,313 | -0.06% | 112.5만 |
|---|
| 2026.03.10 | ₩243,037 | ₩243,573 | ₩235,246 | ₩235,420 | -3.13% | 176.8만 |
|---|
| 2026.03.09 | ₩237,723 | ₩243,720 | ₩233,479 | ₩243,559 | +2.46% | 143.1만 |
|---|
| 2026.03.06 | ₩241,230 | ₩246,317 | ₩237,937 | ₩240,480 | -0.31% | 172.3만 |
|---|
| 2026.03.05 | ₩251,003 | ₩255,688 | ₩243,252 | ₩247,401 | -1.43% | 162.3만 |
|---|
| 2026.03.04 | ₩259,061 | ₩260,427 | ₩249,677 | ₩254,175 | -1.89% | 152.9만 |
|---|
| 2026.03.03 | ₩246,317 | ₩260,052 | ₩245,340 | ₩258,794 | +5.07% | 232.4만 |
|---|
| 2026.03.02 | ₩246,438 | ₩254,764 | ₩246,317 | ₩250,654 | +1.71% | 264.6만 |
|---|
| 2026.02.27 | ₩244,456 | ₩248,486 | ₩242,944 | ₩247,990 | +1.45% | 194.5만 |
|---|
| 2026.02.26 | ₩235,849 | ₩247,857 | ₩234,724 | ₩246,424 | +4.48% | 198.6만 |
|---|
| 2026.02.25 | ₩240,280 | ₩241,792 | ₩231,752 | ₩235,487 | -1.99% | 216.6만 |
|---|
| 2026.02.24 | ₩237,509 | ₩238,780 | ₩231,070 | ₩237,415 | -0.04% | 182.5만 |
|---|
| 2026.02.23 | ₩252,542 | ₩254,269 | ₩236,946 | ₩237,214 | -6.07% | 210.1만 |
|---|
| 2026.02.20 | ₩247,843 | ₩255,380 | ₩245,326 | ₩254,430 | +2.66% | 232.7만 |
|---|
| 2026.02.19 | ₩248,325 | ₩250,695 | ₩245,982 | ₩247,910 | -0.17% | 247만 |
|---|
| 2026.02.18 | ₩236,103 | ₩249,343 | ₩235,648 | ₩248,807 | +5.38% | 297만 |
|---|
| 2026.02.17 | ₩239,878 | ₩244,804 | ₩237,053 | ₩237,455 | -1.01% | 355.8만 |
|---|
| 2026.02.13 | ₩230,106 | ₩241,203 | ₩224,684 | ₩235,621 | +2.40% | 639.8만 |
|---|
| 2026.02.12 | ₩263,225 | ₩263,506 | ₩199,945 | ₩224,604 | -14.67% | 1643.2만 |
|---|
| 2026.02.11 | ₩264,657 | ₩268,445 | ₩262,475 | ₩262,823 | -0.69% | 172.6만 |
|---|
| 2026.02.10 | ₩267,067 | ₩269,061 | ₩261,685 | ₩263,198 | -1.45% | 173.4만 |
|---|
| 2026.02.09 | ₩269,476 | ₩272,073 | ₩266,893 | ₩268,151 | -0.49% | 168.2만 |
|---|
| 2026.02.06 | ₩265,969 | ₩272,207 | ₩264,443 | ₩268,526 | +0.96% | 253.2만 |
|---|
| 2026.02.05 | ₩264,697 | ₩267,241 | ₩261,980 | ₩264,309 | -0.15% | 213만 |
|---|
| 2026.02.04 | ₩269,905 | ₩270,494 | ₩258,874 | ₩266,049 | -1.43% | 286.6만 |
|---|
| 2026.02.03 | ₩266,397 | ₩271,484 | ₩266,317 | ₩267,348 | +0.36% | 312.1만 |
|---|
| 2026.02.02 | ₩259,972 | ₩266,156 | ₩259,543 | ₩265,728 | +2.21% | 294.3만 |
|---|
| 2026.01.30 | ₩256,919 | ₩262,140 | ₩254,095 | ₩260,976 | +1.58% | 424만 |
|---|
| 2026.01.29 | ₩258,164 | ₩268,178 | ₩249,316 | ₩259,329 | +0.45% | 500.6만 |
|---|
| 2026.01.28 | ₩241,217 | ₩247,482 | ₩240,695 | ₩246,692 | +2.27% | 311.1만 |
|---|
| 2026.01.27 | ₩239,383 | ₩242,488 | ₩234,858 | ₩241,538 | +0.90% | 227만 |
|---|
| 2026.01.26 | ₩236,812 | ₩238,794 | ₩235,273 | ₩238,432 | +0.68% | 144.5만 |
|---|
| 2026.01.23 | ₩239,637 | ₩240,655 | ₩234,978 | ₩236,491 | -1.31% | 157만 |
|---|
| 2026.01.22 | ₩240,534 | ₩240,842 | ₩237,201 | ₩238,151 | -0.99% | 155.1만 |
|---|
| 2026.01.21 | ₩235,300 | ₩241,244 | ₩234,938 | ₩240,132 | +2.05% | 129.1만 |
|---|
| 2026.01.20 | ₩233,479 | ₩238,459 | ₩230,481 | ₩234,403 | +0.40% | 178.4만 |
|---|
| 2026.01.16 | ₩233,908 | ₩235,835 | ₩231,886 | ₩235,300 | +0.60% | 207.2만 |
|---|
| 2026.01.15 | ₩232,274 | ₩234,871 | ₩229,704 | ₩234,711 | +1.05% | 163.9만 |
|---|
| 2026.01.14 | ₩231,377 | ₩232,904 | ₩229,584 | ₩230,668 | -0.31% | 156.2만 |
|---|
| 2026.01.13 | ₩230,588 | ₩233,265 | ₩230,052 | ₩232,154 | +0.68% | 145.1만 |
|---|
| 2026.01.12 | ₩226,518 | ₩231,431 | ₩225,916 | ₩230,976 | +1.97% | 120만 |
|---|
| 2026.01.09 | ₩222,395 | ₩228,660 | ₩222,395 | ₩228,606 | +2.79% | 216.4만 |
|---|
| 2026.01.08 | ₩222,020 | ₩225,327 | ₩221,565 | ₩222,234 | +0.10% | 231.6만 |
|---|
| 2026.01.07 | ₩224,202 | ₩224,363 | ₩216,799 | ₩223,198 | -0.45% | 388.8만 |
|---|
| 2026.01.06 | ₩223,533 | ₩225,126 | ₩221,953 | ₩224,443 | +0.41% | 120.5만 |
|---|
| 2026.01.05 | ₩219,383 | ₩224,323 | ₩218,593 | ₩223,841 | +2.03% | 139.6만 |
|---|
| 2026.01.02 | ₩216,023 | ₩219,544 | ₩214,202 | ₩219,169 | +1.46% | 105.8만 |
|---|
| 2025.12.31 | ₩216,746 | ₩216,772 | ₩214,898 | ₩215,206 | -0.71% | 84.8만 |
|---|
| 2025.12.30 | ₩218,727 | ₩218,821 | ₩216,625 | ₩216,813 | -0.88% | 53만 |
|---|
| 2025.12.29 | ₩220,199 | ₩221,003 | ₩218,325 | ₩219,463 | -0.33% | 87.2만 |
|---|
| 2025.12.26 | ₩220,092 | ₩221,324 | ₩219,276 | ₩220,387 | +0.13% | 45.4만 |
|---|
| 2025.12.24 | ₩221,257 | ₩222,301 | ₩220,467 | ₩220,815 | -0.20% | 42.8만 |
|---|
| 2025.12.23 | ₩220,869 | ₩222,382 | ₩219,369 | ₩220,333 | -0.24% | 124.5만 |
|---|
| 2025.12.22 | ₩223,305 | ₩224,764 | ₩219,477 | ₩220,869 | -1.09% | 144.4만 |
|---|
| 2025.12.19 | ₩220,949 | ₩223,693 | ₩220,199 | ₩222,837 | +0.85% | 467.5만 |
|---|
| 2025.12.18 | ₩214,443 | ₩222,114 | ₩213,908 | ₩220,922 | +3.02% | 243.3만 |
|---|
| 2025.12.17 | ₩211,779 | ₩215,675 | ₩211,525 | ₩214,323 | +1.20% | 174.9만 |
|---|
| 2025.12.16 | ₩213,988 | ₩214,912 | ₩210,440 | ₩212,904 | -0.51% | 151만 |
|---|
| 2025.12.15 | ₩210,400 | ₩211,552 | ₩208,834 | ₩210,989 | +0.28% | 123.3만 |
|---|
| 2025.12.12 | ₩214,443 | ₩216,304 | ₩209,370 | ₩210,293 | -1.94% | 129.9만 |
|---|
| 2025.12.11 | ₩210,668 | ₩215,809 | ₩210,668 | ₩213,921 | +1.54% | 136.5만 |
|---|
| 2025.12.10 | ₩202,997 | ₩213,252 | ₩202,997 | ₩211,967 | +4.42% | 181만 |
|---|
| 2025.12.09 | ₩204,510 | ₩207,482 | ₩202,997 | ₩204,175 | -0.16% | 129.7만 |
|---|
| 2025.12.08 | ₩209,316 | ₩209,557 | ₩204,617 | ₩205,367 | -1.89% | 180.5만 |
|---|
| 2025.12.05 | ₩209,985 | ₩212,382 | ₩206,732 | ₩210,467 | +0.23% | 138.8만 |
|---|
| 2025.12.04 | ₩212,890 | ₩214,135 | ₩211,217 | ₩211,578 | -0.62% | 127.8만 |
|---|
| 2025.12.03 | ₩213,412 | ₩215,742 | ₩212,127 | ₩213,573 | +0.08% | 157.7만 |
|---|
| 2025.12.02 | ₩213,908 | ₩215,768 | ₩213,198 | ₩213,693 | -0.10% | 125.5만 |
|---|
| 2025.12.01 | ₩212,341 | ₩217,924 | ₩212,007 | ₩214,617 | +1.07% | 159.4만 |
|---|
| 2025.11.28 | ₩214,590 | ₩214,590 | ₩212,449 | ₩212,676 | -0.89% | 49.5만 |
|---|
| 2025.11.26 | ₩209,677 | ₩214,550 | ₩209,677 | ₩213,573 | +1.86% | 89.3만 |
|---|
| 2025.11.25 | ₩206,960 | ₩211,659 | ₩206,960 | ₩210,641 | +1.78% | 156.3만 |
|---|
| 2025.11.24 | ₩202,743 | ₩209,088 | ₩202,288 | ₩206,920 | +2.06% | 223.3만 |
|---|
| 2025.11.21 | ₩199,503 | ₩204,028 | ₩199,329 | ₩203,051 | +1.78% | 157만 |
|---|
| 2025.11.20 | ₩205,005 | ₩205,809 | ₩198,781 | ₩198,888 | -2.98% | 109만 |
|---|
| 2025.11.19 | ₩203,988 | ₩203,988 | ₩201,712 | ₩202,623 | -0.67% | 78만 |
|---|
| 2025.11.18 | ₩203,894 | ₩204,818 | ₩201,819 | ₩203,064 | -0.41% | 130.3만 |
|---|
| 2025.11.17 | ₩204,510 | ₩207,281 | ₩202,810 | ₩204,336 | -0.09% | 120.1만 |
|---|
| 2025.11.14 | ₩200,989 | ₩205,434 | ₩199,570 | ₩204,550 | +1.77% | 137.9만 |
|---|
| 2025.11.13 | ₩205,354 | ₩205,835 | ₩202,462 | ₩203,024 | -1.13% | 152.2만 |
|---|
| 2025.11.12 | ₩201,846 | ₩206,009 | ₩200,976 | ₩204,805 | +1.47% | 192.9만 |
|---|
| 2025.11.11 | ₩201,297 | ₩204,724 | ₩200,869 | ₩201,739 | +0.22% | 217.2만 |
|---|
| 2025.11.10 | ₩200,307 | ₩204,015 | ₩199,142 | ₩203,105 | +1.40% | 108.1만 |
|---|
| 2025.11.07 | ₩198,111 | ₩203,827 | ₩196,732 | ₩200,052 | +0.98% | 155.4만 |
|---|
| 2025.11.06 | ₩204,510 | ₩205,809 | ₩198,379 | ₩198,433 | -2.97% | 154.7만 |
|---|
| 2025.11.05 | ₩203,801 | ₩206,706 | ₩203,680 | ₩204,992 | +0.58% | 120.9만 |
|---|
| 2025.11.04 | ₩203,412 | ₩207,067 | ₩203,279 | ₩204,698 | +0.63% | 167.3만 |
|---|
| 2025.11.03 | ₩203,760 | ₩205,541 | ₩201,230 | ₩203,680 | -0.04% | 173만 |
|---|
| 2025.10.31 | ₩207,228 | ₩209,142 | ₩202,047 | ₩206,143 | -0.52% | 288.3만 |
|---|
| 2025.10.30 | ₩200,280 | ₩212,449 | ₩199,758 | ₩207,335 | +3.52% | 557.2만 |
|---|
| 2025.10.29 | ₩170,267 | ₩175,501 | ₩169,785 | ₩173,198 | +1.72% | 291.4만 |
|---|
| 2025.10.28 | ₩173,854 | ₩174,122 | ₩170,494 | ₩171,445 | -1.39% | 147.7만 |
|---|
| 2025.10.27 | ₩169,959 | ₩172,931 | ₩168,901 | ₩172,770 | +1.65% | 155.8만 |
|---|
| 2025.10.24 | ₩169,825 | ₩170,427 | ₩167,884 | ₩168,754 | -0.63% | 146.9만 |
|---|
| 2025.10.23 | ₩169,945 | ₩170,963 | ₩167,804 | ₩167,884 | -1.21% | 135.8만 |
|---|
| 2025.10.22 | ₩171,766 | ₩172,984 | ₩169,865 | ₩170,213 | -0.90% | 155만 |
|---|
| 2025.10.21 | ₩170,628 | ₩174,243 | ₩170,494 | ₩171,726 | +0.64% | 110.6만 |
|---|
| 2025.10.20 | ₩171,057 | ₩172,154 | ₩169,263 | ₩170,628 | -0.25% | 133.5만 |
|---|
| 2025.10.17 | ₩168,995 | ₩171,231 | ₩168,446 | ₩170,534 | +0.91% | 141.7만 |
|---|
| 2025.10.16 | ₩173,172 | ₩173,841 | ₩168,352 | ₩168,660 | -2.61% | 160.2만 |
|---|
| 2025.10.15 | ₩172,435 | ₩172,971 | ₩170,387 | ₩171,364 | -0.62% | 115만 |
|---|
| 2025.10.14 | ₩166,518 | ₩171,525 | ₩165,514 | ₩171,324 | +2.89% | 157만 |
|---|
| 2025.10.13 | ₩168,272 | ₩169,115 | ₩166,451 | ₩166,518 | -1.04% | 99.8만 |
|---|
| 2025.10.10 | ₩173,587 | ₩174,698 | ₩167,375 | ₩167,750 | -3.36% | 218.3만 |
|---|