시장 데이터를 불러오는 중
전체 종목
Chanson International Holding - Class A Ordinary Shares 과거 주가
Chanson International Holding - Class A Ordinary Shares · CHSN · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chanson International Holding - Class A Ordinary Shares · CHSN · NASDAQ
주요 사업 분야는 가공·포장식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,433 | ₩1,467 | ₩1,406 | ₩1,420 | -0.93% | 1.6만 |
| 2026.10.08 | ₩1,433 | ₩1,472 | ₩1,420 | ₩1,420 | -0.93% | 2.7만 |
| 2026.10.07 | ₩1,433 | ₩1,513 | ₩1,382 | ₩1,487 | +3.74% | 3.2만 |
| 2026.10.06 | ₩1,379 | ₩1,472 | ₩1,353 | ₩1,433 | +3.88% | 6.7만 |
| 2026.10.05 | ₩1,379 | ₩1,485 | ₩1,379 | ₩1,420 | +2.91% | 2.7만 |
| 2026.10.02 | ₩1,366 | ₩1,446 | ₩1,366 | ₩1,446 | +5.88% | 3.5만 |
| 2026.10.01 | ₩1,420 | ₩1,487 | ₩1,379 | ₩1,433 | +0.94% | 2.3만 |
| 2026.09.30 | ₩1,420 | ₩1,487 | ₩1,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,433 |
| +0.94% |
| 2.1만 |
| 2026.09.29 | ₩1,406 | ₩1,500 | ₩1,406 | ₩1,460 | +3.81% | 4.9만 |
|---|
| 2026.09.28 | ₩1,420 | ₩1,578 | ₩1,420 | ₩1,540 | +8.49% | 4.1만 |
|---|
| 2026.09.25 | ₩1,567 | ₩1,594 | ₩1,473 | ₩1,567 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩1,500 | ₩1,915 | ₩1,353 | ₩1,594 | +6.25% | 191.8만 |
|---|
| 2026.09.23 | ₩1,487 | ₩1,513 | ₩1,433 | ₩1,433 | -3.60% | 1.6만 |
|---|
| 2026.09.22 | ₩1,460 | ₩1,513 | ₩1,420 | ₩1,467 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩1,393 | ₩1,446 | ₩1,393 | ₩1,446 | +3.85% | 1만 |
|---|
| 2026.09.18 | ₩1,406 | ₩1,473 | ₩1,393 | ₩1,406 | 0.00% | 4.9만 |
|---|
| 2026.09.17 | ₩1,433 | ₩1,473 | ₩1,420 | ₩1,420 | -0.93% | 2.7만 |
|---|
| 2026.09.16 | ₩1,379 | ₩1,460 | ₩1,379 | ₩1,433 | +3.88% | 6.6천 |
|---|
| 2026.09.15 | ₩1,422 | ₩1,487 | ₩1,379 | ₩1,433 | +0.75% | 2.6만 |
|---|
| 2026.09.14 | ₩1,406 | ₩1,473 | ₩1,379 | ₩1,406 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩1,393 | ₩1,406 | ₩1,366 | ₩1,406 | +0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩1,487 | ₩1,487 | ₩1,393 | ₩1,393 | -6.31% | 1만 |
|---|
| 2026.09.09 | ₩1,420 | ₩1,513 | ₩1,393 | ₩1,433 | +0.94% | 4.2만 |
|---|
| 2026.09.08 | ₩1,339 | ₩1,433 | ₩1,312 | ₩1,420 | +6.00% | 3.9만 |
|---|
| 2026.09.04 | ₩1,353 | ₩1,379 | ₩1,339 | ₩1,339 | -0.99% | 1.3만 |
|---|
| 2026.09.03 | ₩1,379 | ₩1,400 | ₩1,334 | ₩1,353 | -1.94% | 3.7만 |
|---|
| 2026.09.02 | ₩1,366 | ₩1,445 | ₩1,339 | ₩1,406 | +2.94% | 1.5만 |
|---|
| 2026.09.01 | ₩1,366 | ₩1,446 | ₩1,366 | ₩1,406 | +2.94% | 2.1만 |
|---|
| 2026.08.31 | ₩1,433 | ₩1,433 | ₩1,389 | ₩1,406 | -1.87% | 5.3만 |
|---|
| 2026.08.28 | ₩1,420 | ₩1,473 | ₩1,366 | ₩1,379 | -2.83% | 1.9만 |
|---|
| 2026.08.27 | ₩1,487 | ₩1,527 | ₩1,420 | ₩1,420 | -4.50% | 7만 |
|---|
| 2026.08.26 | ₩1,433 | ₩1,513 | ₩1,433 | ₩1,460 | +1.87% | 3.1만 |
|---|
| 2026.08.25 | ₩1,487 | ₩1,540 | ₩1,473 | ₩1,487 | 0.00% | 2.3만 |
|---|
| 2026.08.24 | ₩1,567 | ₩1,567 | ₩1,473 | ₩1,473 | -5.98% | 4.2만 |
|---|
| 2026.08.21 | ₩1,473 | ₩1,674 | ₩1,473 | ₩1,567 | +6.36% | 12.7만 |
|---|
| 2026.08.20 | ₩1,446 | ₩1,540 | ₩1,421 | ₩1,473 | +1.85% | 7.1만 |
|---|
| 2026.08.19 | ₩1,353 | ₩1,634 | ₩1,353 | ₩1,567 | +15.84% | 32.2만 |
|---|
| 2026.08.18 | ₩1,433 | ₩1,473 | ₩1,339 | ₩1,433 | 0.00% | 4.7만 |
|---|
| 2026.08.17 | ₩1,513 | ₩1,547 | ₩1,433 | ₩1,473 | -2.65% | 4.6만 |
|---|
| 2026.08.14 | ₩1,339 | ₩1,580 | ₩1,339 | ₩1,500 | +12.00% | 10.6만 |
|---|
| 2026.08.13 | ₩1,366 | ₩1,406 | ₩1,302 | ₩1,353 | -0.98% | 6.3만 |
|---|
| 2026.08.12 | ₩1,287 | ₩1,339 | ₩1,272 | ₩1,333 | +3.54% | 6.4만 |
|---|
| 2026.08.11 | ₩1,299 | ₩1,393 | ₩1,299 | ₩1,366 | +5.15% | 23.5만 |
|---|
| 2026.08.10 | ₩1,272 | ₩1,339 | ₩1,225 | ₩1,326 | +4.21% | 17.5만 |
|---|
| 2026.08.07 | ₩1,379 | ₩1,674 | ₩1,246 | ₩1,286 | -6.80% | 181.7만 |
|---|
| 2026.08.06 | ₩1,400 | ₩1,406 | ₩1,312 | ₩1,312 | -6.22% | 6.8만 |
|---|
| 2026.08.05 | ₩1,433 | ₩1,460 | ₩1,366 | ₩1,379 | -3.74% | 5.3만 |
|---|
| 2026.08.04 | ₩1,460 | ₩1,461 | ₩1,406 | ₩1,406 | -3.67% | 4.6만 |
|---|
| 2026.08.03 | ₩1,473 | ₩1,480 | ₩1,406 | ₩1,446 | -1.82% | 3.2만 |
|---|
| 2026.07.31 | ₩1,473 | ₩1,540 | ₩1,473 | ₩1,473 | 0.00% | 19.2만 |
|---|
| 2026.07.30 | ₩1,473 | ₩1,567 | ₩1,460 | ₩1,473 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩1,493 | ₩1,513 | ₩1,446 | ₩1,446 | -3.14% | 2.4만 |
|---|
| 2026.07.28 | ₩1,594 | ₩1,594 | ₩1,406 | ₩1,473 | -7.56% | 6.8만 |
|---|
| 2026.07.27 | ₩1,607 | ₩1,645 | ₩1,567 | ₩1,607 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩1,674 | ₩1,674 | ₩1,542 | ₩1,594 | -4.80% | 7.6만 |
|---|
| 2026.07.23 | ₩1,594 | ₩1,795 | ₩1,513 | ₩1,674 | +5.04% | 37.1만 |
|---|
| 2026.07.22 | ₩1,446 | ₩1,567 | ₩1,433 | ₩1,527 | +5.56% | 15.7만 |
|---|
| 2026.07.21 | ₩1,433 | ₩1,446 | ₩1,406 | ₩1,433 | 0.00% | 7.4만 |
|---|
| 2026.07.20 | ₩1,406 | ₩1,487 | ₩1,406 | ₩1,460 | +3.81% | 9.4만 |
|---|
| 2026.07.17 | ₩1,420 | ₩1,460 | ₩1,406 | ₩1,420 | 0.00% | 5.2만 |
|---|
| 2026.07.16 | ₩1,420 | ₩1,453 | ₩1,420 | ₩1,433 | +0.94% | 6.2만 |
|---|
| 2026.07.15 | ₩1,393 | ₩1,461 | ₩1,393 | ₩1,420 | +1.92% | 9.5만 |
|---|
| 2026.07.14 | ₩1,406 | ₩1,527 | ₩1,366 | ₩1,433 | +1.90% | 21.7만 |
|---|
| 2026.07.13 | ₩1,379 | ₩1,580 | ₩1,326 | ₩1,567 | +13.59% | 76.8만 |
|---|
| 2026.07.10 | ₩1,714 | ₩2,009 | ₩1,513 | ₩1,594 | -7.03% | 4251.3만 |
|---|
| 2026.07.09 | ₩1,393 | ₩1,406 | ₩1,366 | ₩1,393 | 0.00% | 4.4만 |
|---|
| 2026.07.08 | ₩1,393 | ₩1,420 | ₩1,386 | ₩1,386 | -0.48% | 3.2만 |
|---|
| 2026.07.07 | ₩1,473 | ₩1,487 | ₩1,406 | ₩1,426 | -3.18% | 3.7만 |
|---|
| 2026.07.06 | ₩1,420 | ₩1,567 | ₩1,366 | ₩1,433 | +0.94% | 9.7만 |
|---|
| 2026.07.02 | ₩1,366 | ₩1,406 | ₩1,366 | ₩1,379 | +0.98% | 5.1만 |
|---|
| 2026.07.01 | ₩1,406 | ₩1,473 | ₩1,379 | ₩1,379 | -1.90% | 5.8만 |
|---|
| 2026.06.30 | ₩1,379 | ₩1,460 | ₩1,379 | ₩1,420 | +2.91% | 4.3만 |
|---|
| 2026.06.29 | ₩1,406 | ₩1,406 | ₩1,379 | ₩1,379 | -1.90% | 2.5만 |
|---|
| 2026.06.26 | ₩1,416 | ₩1,473 | ₩1,379 | ₩1,406 | -0.66% | 3.7만 |
|---|
| 2026.06.25 | ₩1,433 | ₩1,473 | ₩1,353 | ₩1,420 | -0.93% | 8.3만 |
|---|
| 2026.06.24 | ₩1,473 | ₩1,525 | ₩1,420 | ₩1,420 | -3.64% | 3.6만 |
|---|
| 2026.06.23 | ₩1,473 | ₩1,500 | ₩1,460 | ₩1,460 | -0.91% | 4.6만 |
|---|
| 2026.06.22 | ₩1,527 | ₩1,527 | ₩1,420 | ₩1,446 | -5.26% | 9.2만 |
|---|
| 2026.06.18 | ₩1,661 | ₩1,661 | ₩1,513 | ₩1,527 | -8.06% | 8.6만 |
|---|
| 2026.06.17 | ₩1,627 | ₩1,728 | ₩1,580 | ₩1,661 | +2.06% | 16.6만 |
|---|
| 2026.06.16 | ₩1,674 | ₩1,754 | ₩1,540 | ₩1,621 | -3.20% | 21.3만 |
|---|
| 2026.06.15 | ₩1,567 | ₩1,621 | ₩1,527 | ₩1,567 | 0.00% | 9.4만 |
|---|
| 2026.06.12 | ₩1,554 | ₩1,607 | ₩1,500 | ₩1,567 | +0.86% | 11.7만 |
|---|
| 2026.06.11 | ₩1,647 | ₩1,728 | ₩1,580 | ₩1,607 | -2.44% | 26.5만 |
|---|
| 2026.06.10 | ₩1,567 | ₩2,196 | ₩1,473 | ₩1,821 | +16.24% | 1516.8만 |
|---|
| 2026.06.09 | ₩1,741 | ₩2,518 | ₩1,272 | ₩1,647 | -5.38% | 179.1만 |
|---|
| 2026.06.08 | ₩1,446 | ₩1,929 | ₩1,446 | ₩1,741 | +20.37% | 72.1만 |
|---|
| 2026.06.05 | ₩1,634 | ₩1,674 | ₩1,460 | ₩1,460 | -10.66% | 10.3만 |
|---|
| 2026.06.04 | ₩1,594 | ₩1,741 | ₩1,527 | ₩1,701 | +6.72% | 17.7만 |
|---|
| 2026.06.03 | ₩1,473 | ₩1,690 | ₩1,353 | ₩1,674 | +13.64% | 323.4만 |
|---|
| 2026.06.02 | ₩1,582 | ₩1,647 | ₩1,487 | ₩1,500 | -5.17% | 13.5만 |
|---|
| 2026.06.01 | ₩1,433 | ₩1,781 | ₩1,420 | ₩1,580 | +10.28% | 39.8만 |
|---|
| 2026.05.29 | ₩1,406 | ₩1,527 | ₩1,406 | ₩1,433 | +1.90% | 7.4만 |
|---|
| 2026.05.28 | ₩1,366 | ₩1,446 | ₩1,326 | ₩1,393 | +1.96% | 16.5만 |
|---|
| 2026.05.27 | ₩1,580 | ₩1,587 | ₩1,393 | ₩1,406 | -11.02% | 16.1만 |
|---|
| 2026.05.26 | ₩1,634 | ₩1,661 | ₩1,594 | ₩1,607 | -1.64% | 8.8만 |
|---|
| 2026.05.22 | ₩1,741 | ₩1,768 | ₩1,635 | ₩1,647 | -5.38% | 10.4만 |
|---|
| 2026.05.21 | ₩1,674 | ₩1,828 | ₩1,647 | ₩1,768 | +5.60% | 10.7만 |
|---|
| 2026.05.20 | ₩1,634 | ₩1,754 | ₩1,607 | ₩1,701 | +4.10% | 12.3만 |
|---|
| 2026.05.19 | ₩1,714 | ₩1,728 | ₩1,634 | ₩1,661 | -3.12% | 15만 |
|---|
| 2026.05.18 | ₩1,674 | ₩1,862 | ₩1,647 | ₩1,768 | +5.60% | 16.6만 |
|---|
| 2026.05.15 | ₩1,768 | ₩1,848 | ₩1,580 | ₩1,714 | -3.03% | 26.8만 |
|---|
| 2026.05.14 | ₩1,888 | ₩1,915 | ₩1,808 | ₩1,862 | -1.42% | 28.2만 |
|---|
| 2026.05.13 | ₩1,741 | ₩2,115 | ₩1,634 | ₩2,049 | +17.69% | 50.8만 |
|---|
| 2026.05.12 | ₩1,875 | ₩1,888 | ₩1,687 | ₩1,808 | -3.57% | 32.3만 |
|---|
| 2026.05.11 | ₩1,955 | ₩1,958 | ₩1,808 | ₩1,915 | -2.05% | 40.2만 |
|---|
| 2026.05.08 | ₩2,089 | ₩2,128 | ₩1,874 | ₩1,982 | -5.13% | 102.9만 |
|---|
| 2026.05.07 | ₩2,290 | ₩3,348 | ₩2,143 | ₩2,451 | +7.02% | 938.3만 |
|---|
| 2026.05.06 | ₩2,545 | ₩2,679 | ₩1,875 | ₩2,143 | -15.79% | 195.7만 |
|---|
| 2026.05.05 | ₩3,214 | ₩3,214 | ₩2,679 | ₩2,946 | -8.33% | 254.2만 |
|---|
| 2026.05.04 | ₩4,018 | ₩4,152 | ₩3,884 | ₩4,018 | 0.00% | 179.7만 |
|---|
| 2026.05.01 | ₩3,884 | ₩4,554 | ₩3,750 | ₩3,884 | 0.00% | 275.3만 |
|---|
| 2026.04.30 | ₩3,750 | ₩4,018 | ₩3,482 | ₩3,750 | 0.00% | 173.7만 |
|---|
| 2026.04.29 | ₩4,554 | ₩4,955 | ₩4,152 | ₩4,420 | -2.94% | 361.5만 |
|---|
| 2026.04.28 | ₩5,893 | ₩6,027 | ₩4,687 | ₩5,089 | -13.64% | 175.1만 |
|---|
| 2026.04.27 | ₩12,589 | ₩12,857 | ₩6,830 | ₩7,232 | -42.55% | 324.3만 |
|---|
| 2026.04.24 | ₩334,820 | ₩401,784 | ₩21,428 | ₩24,643 | -92.64% | 147만 |
|---|
| 2026.04.23 | ₩321,427 | ₩344,195 | ₩304,017 | ₩333,481 | +3.75% | 4.5천 |
|---|
| 2026.04.22 | ₩328,124 | ₩397,766 | ₩317,409 | ₩341,516 | +4.08% | 4.4천 |
|---|
| 2026.04.21 | ₩332,141 | ₩332,141 | ₩294,642 | ₩313,392 | -5.65% | 4.3천 |
|---|
| 2026.04.20 | ₩335,624 | ₩336,159 | ₩320,088 | ₩333,481 | -0.64% | 3.4천 |
|---|
| 2026.04.17 | ₩320,088 | ₩335,222 | ₩318,749 | ₩324,106 | +1.26% | 107 |
|---|
| 2026.04.16 | ₩316,070 | ₩324,106 | ₩316,070 | ₩324,106 | +2.54% | 119 |
|---|
| 2026.04.15 | ₩322,766 | ₩323,972 | ₩302,677 | ₩313,392 | -2.90% | 47 |
|---|
| 2026.04.14 | ₩333,481 | ₩333,481 | ₩294,642 | ₩299,999 | -10.04% | 320 |
|---|
| 2026.04.13 | ₩350,891 | ₩350,891 | ₩301,338 | ₩301,338 | -14.12% | 2.9천 |
|---|
| 2026.04.10 | ₩326,784 | ₩345,534 | ₩326,784 | ₩333,481 | +2.05% | 5.1천 |
|---|
| 2026.04.09 | ₩353,570 | ₩365,623 | ₩325,445 | ₩336,159 | -4.92% | 5.5천 |
|---|
| 2026.04.08 | ₩348,213 | ₩395,088 | ₩328,124 | ₩372,320 | +6.92% | 1만 |
|---|
| 2026.04.07 | ₩334,820 | ₩387,052 | ₩326,784 | ₩374,998 | +12.00% | 410 |
|---|
| 2026.04.06 | ₩306,695 | ₩377,677 | ₩306,695 | ₩357,588 | +16.59% | 194 |
|---|
| 2026.04.02 | ₩321,427 | ₩372,320 | ₩313,392 | ₩313,392 | -2.50% | 213 |
|---|
| 2026.04.01 | ₩376,338 | ₩443,302 | ₩328,793 | ₩340,177 | -9.61% | 2.8천 |
|---|
| 2026.03.31 | ₩395,088 | ₩395,088 | ₩304,017 | ₩388,391 | -1.69% | 395 |
|---|
| 2026.03.30 | ₩345,534 | ₩349,552 | ₩326,784 | ₩349,552 | +1.16% | 7 |
|---|
| 2026.03.27 | ₩295,981 | ₩374,998 | ₩295,981 | ₩372,320 | +25.79% | 66 |
|---|
| 2026.03.26 | ₩385,713 | ₩393,748 | ₩373,525 | ₩380,356 | -1.39% | 84 |
|---|
| 2026.03.25 | ₩313,392 | ₩401,784 | ₩313,392 | ₩374,998 | +19.66% | 185 |
|---|
| 2026.03.24 | ₩353,570 | ₩353,570 | ₩344,195 | ₩345,534 | -2.27% | 18 |
|---|
| 2026.03.23 | ₩350,222 | ₩375,534 | ₩339,240 | ₩356,248 | +1.72% | 246 |
|---|
| 2026.03.20 | ₩338,838 | ₩381,695 | ₩338,838 | ₩345,534 | +1.98% | 335 |
|---|
| 2026.03.19 | ₩329,463 | ₩344,865 | ₩329,463 | ₩344,865 | +4.67% | 16 |
|---|
| 2026.03.18 | ₩358,927 | ₩358,927 | ₩326,115 | ₩342,856 | -4.48% | 331 |
|---|
| 2026.03.17 | ₩353,570 | ₩366,963 | ₩352,231 | ₩364,284 | +3.03% | 99 |
|---|
| 2026.03.16 | ₩364,016 | ₩373,659 | ₩341,516 | ₩341,516 | -6.18% | 231 |
|---|
| 2026.03.13 | ₩325,445 | ₩398,838 | ₩321,427 | ₩376,472 | +15.68% | 383 |
|---|
| 2026.03.12 | ₩299,999 | ₩361,606 | ₩281,249 | ₩326,784 | +8.93% | 663 |
|---|
| 2026.03.11 | ₩281,249 | ₩302,677 | ₩281,249 | ₩301,338 | +7.14% | 78 |
|---|
| 2026.03.10 | ₩275,892 | ₩302,677 | ₩269,865 | ₩279,910 | +1.46% | 189 |
|---|
| 2026.03.09 | ₩281,249 | ₩293,302 | ₩279,910 | ₩286,606 | +1.90% | 154 |
|---|
| 2026.03.06 | ₩261,160 | ₩306,695 | ₩257,142 | ₩275,222 | +5.38% | 162 |
|---|
| 2026.03.05 | ₩287,945 | ₩308,034 | ₩267,856 | ₩267,856 | -6.98% | 190 |
|---|
| 2026.03.04 | ₩246,428 | ₩269,195 | ₩237,053 | ₩267,856 | +8.70% | 92 |
|---|
| 2026.03.03 | ₩262,499 | ₩298,392 | ₩238,392 | ₩262,499 | 0.00% | 66 |
|---|
| 2026.03.02 | ₩254,463 | ₩271,874 | ₩254,463 | ₩267,588 | +5.16% | 54 |
|---|
| 2026.02.27 | ₩286,606 | ₩286,606 | ₩257,142 | ₩282,990 | -1.26% | 71 |
|---|
| 2026.02.26 | ₩277,499 | ₩277,499 | ₩277,499 | ₩277,499 | 0.00% | 4 |
|---|
| 2026.02.25 | ₩299,329 | ₩301,338 | ₩289,284 | ₩290,624 | -2.91% | 44 |
|---|
| 2026.02.24 | ₩301,338 | ₩301,338 | ₩289,284 | ₩298,659 | -0.89% | 10 |
|---|
| 2026.02.23 | ₩310,713 | ₩310,713 | ₩287,945 | ₩298,659 | -3.88% | 85 |
|---|
| 2026.02.20 | ₩291,963 | ₩291,963 | ₩283,927 | ₩286,606 | -1.83% | 26 |
|---|
| 2026.02.19 | ₩271,874 | ₩279,508 | ₩261,963 | ₩274,552 | +0.99% | 41 |
|---|
| 2026.02.18 | ₩266,517 | ₩271,874 | ₩261,294 | ₩270,535 | +1.51% | 27 |
|---|
| 2026.02.17 | ₩250,445 | ₩271,874 | ₩239,731 | ₩271,874 | +8.56% | 110 |
|---|
| 2026.02.13 | ₩270,535 | ₩270,535 | ₩253,124 | ₩253,124 | -6.44% | 63 |
|---|
| 2026.02.12 | ₩278,570 | ₩299,999 | ₩270,535 | ₩270,535 | -2.88% | 92 |
|---|
| 2026.02.11 | ₩271,874 | ₩281,249 | ₩267,856 | ₩270,535 | -0.49% | 23 |
|---|
| 2026.02.10 | ₩281,785 | ₩282,588 | ₩273,213 | ₩273,213 | -3.04% | 20 |
|---|
| 2026.02.09 | ₩278,570 | ₩289,954 | ₩273,213 | ₩273,213 | -1.92% | 18 |
|---|
| 2026.02.06 | ₩281,249 | ₩298,659 | ₩274,552 | ₩277,231 | -1.43% | 75 |
|---|
| 2026.02.05 | ₩290,624 | ₩308,034 | ₩274,552 | ₩287,945 | -0.92% | 111 |
|---|
| 2026.02.04 | ₩287,945 | ₩305,356 | ₩286,606 | ₩295,981 | +2.79% | 76 |
|---|
| 2026.02.03 | ₩278,570 | ₩283,258 | ₩267,856 | ₩279,910 | +0.48% | 79 |
|---|
| 2026.02.02 | ₩271,874 | ₩285,267 | ₩271,874 | ₩279,910 | +2.96% | 88 |
|---|
| 2026.01.30 | ₩293,972 | ₩293,972 | ₩279,910 | ₩285,267 | -2.96% | 98 |
|---|
| 2026.01.29 | ₩278,570 | ₩278,570 | ₩249,106 | ₩261,160 | -6.25% | 51 |
|---|
| 2026.01.28 | ₩289,284 | ₩298,659 | ₩275,892 | ₩277,231 | -4.17% | 194 |
|---|
| 2026.01.27 | ₩266,517 | ₩282,588 | ₩266,517 | ₩277,231 | +4.02% | 19 |
|---|
| 2026.01.26 | ₩267,856 | ₩278,570 | ₩267,856 | ₩277,901 | +3.75% | 37 |
|---|
| 2026.01.23 | ₩293,302 | ₩293,302 | ₩278,570 | ₩278,570 | -5.02% | 29 |
|---|
| 2026.01.22 | ₩281,249 | ₩290,624 | ₩280,043 | ₩286,606 | +1.90% | 69 |
|---|
| 2026.01.21 | ₩277,231 | ₩281,249 | ₩267,856 | ₩279,240 | +0.72% | 75 |
|---|
| 2026.01.20 | ₩273,079 | ₩286,606 | ₩273,079 | ₩286,606 | +4.95% | 78 |
|---|
| 2026.01.16 | ₩298,659 | ₩298,659 | ₩298,659 | ₩298,659 | 0.00% | 7 |
|---|
| 2026.01.15 | ₩295,981 | ₩308,034 | ₩281,249 | ₩297,320 | +0.45% | 38 |
|---|
| 2026.01.14 | ₩297,320 | ₩297,320 | ₩282,588 | ₩287,945 | -3.15% | 36 |
|---|
| 2026.01.13 | ₩295,981 | ₩313,392 | ₩295,981 | ₩297,320 | +0.45% | 79 |
|---|
| 2026.01.12 | ₩276,160 | ₩298,659 | ₩276,160 | ₩289,284 | +4.75% | 58 |
|---|
| 2026.01.09 | ₩302,677 | ₩308,168 | ₩289,284 | ₩297,320 | -1.77% | 106 |
|---|
| 2026.01.08 | ₩271,874 | ₩312,052 | ₩271,874 | ₩304,017 | +11.82% | 301 |
|---|
| 2026.01.07 | ₩275,892 | ₩283,927 | ₩271,874 | ₩271,874 | -1.46% | 83 |
|---|
| 2026.01.06 | ₩294,642 | ₩299,999 | ₩275,892 | ₩283,927 | -3.64% | 137 |
|---|
| 2026.01.05 | ₩308,034 | ₩308,034 | ₩287,945 | ₩290,624 | -5.65% | 32 |
|---|
| 2026.01.02 | ₩294,642 | ₩326,650 | ₩283,927 | ₩286,606 | -2.73% | 69 |
|---|
| 2025.12.31 | ₩263,838 | ₩302,275 | ₩258,481 | ₩294,642 | +11.68% | 299 |
|---|
| 2025.12.30 | ₩271,874 | ₩272,008 | ₩263,838 | ₩263,838 | -2.96% | 135 |
|---|
| 2025.12.29 | ₩266,517 | ₩277,901 | ₩265,177 | ₩269,195 | +1.01% | 290 |
|---|
| 2025.12.26 | ₩292,767 | ₩299,999 | ₩279,910 | ₩279,910 | -4.39% | 51 |
|---|
| 2025.12.24 | ₩317,409 | ₩317,409 | ₩295,981 | ₩295,981 | -6.75% | 142 |
|---|
| 2025.12.23 | ₩284,463 | ₩322,766 | ₩284,463 | ₩291,963 | +2.64% | 198 |
|---|
| 2025.12.22 | ₩273,213 | ₩321,293 | ₩273,213 | ₩308,034 | +12.75% | 288 |
|---|
| 2025.12.19 | ₩278,570 | ₩301,338 | ₩278,570 | ₩298,659 | +7.21% | 136 |
|---|
| 2025.12.18 | ₩274,552 | ₩299,999 | ₩274,552 | ₩291,963 | +6.34% | 115 |
|---|
| 2025.12.17 | ₩297,320 | ₩301,338 | ₩274,552 | ₩274,552 | -7.66% | 207 |
|---|
| 2025.12.16 | ₩289,284 | ₩305,356 | ₩289,284 | ₩291,963 | +0.93% | 34 |
|---|
| 2025.12.15 | ₩265,177 | ₩314,061 | ₩265,177 | ₩287,945 | +8.59% | 120 |
|---|
| 2025.12.12 | ₩305,356 | ₩306,695 | ₩294,642 | ₩298,659 | -2.19% | 96 |
|---|
| 2025.12.11 | ₩317,275 | ₩317,409 | ₩267,856 | ₩286,606 | -9.67% | 1.5천 |
|---|
| 2025.12.10 | ₩312,052 | ₩332,141 | ₩294,642 | ₩321,427 | +3.00% | 610 |
|---|
| 2025.12.09 | ₩321,427 | ₩333,481 | ₩321,427 | ₩332,141 | +3.33% | 272 |
|---|
| 2025.12.08 | ₩353,570 | ₩353,570 | ₩308,034 | ₩330,802 | -6.44% | 1.9천 |
|---|
| 2025.12.05 | ₩373,659 | ₩376,338 | ₩330,802 | ₩330,802 | -11.47% | 539 |
|---|
| 2025.12.04 | ₩336,159 | ₩376,338 | ₩336,159 | ₩354,909 | +5.58% | 423 |
|---|
| 2025.12.03 | ₩317,409 | ₩348,213 | ₩317,409 | ₩340,177 | +7.17% | 217 |
|---|
| 2025.12.02 | ₩301,338 | ₩348,213 | ₩299,865 | ₩322,766 | +7.11% | 405 |
|---|
| 2025.12.01 | ₩283,927 | ₩302,677 | ₩283,927 | ₩293,302 | +3.30% | 339 |
|---|
| 2025.11.28 | ₩298,659 | ₩306,695 | ₩298,659 | ₩302,677 | +1.35% | 145 |
|---|
| 2025.11.26 | ₩305,356 | ₩314,731 | ₩305,356 | ₩306,829 | +0.48% | 102 |
|---|
| 2025.11.25 | ₩281,249 | ₩308,034 | ₩281,249 | ₩304,017 | +8.10% | 245 |
|---|
| 2025.11.24 | ₩271,874 | ₩305,356 | ₩267,856 | ₩294,642 | +8.37% | 260 |
|---|
| 2025.11.21 | ₩267,856 | ₩267,856 | ₩263,838 | ₩263,838 | -1.50% | 89 |
|---|
| 2025.11.20 | ₩269,195 | ₩270,535 | ₩269,195 | ₩270,535 | +0.50% | 12 |
|---|
| 2025.11.19 | ₩281,249 | ₩282,588 | ₩267,856 | ₩279,910 | -0.48% | 52 |
|---|
| 2025.11.18 | ₩274,552 | ₩275,892 | ₩267,856 | ₩275,892 | +0.49% | 76 |
|---|
| 2025.11.17 | ₩271,874 | ₩281,249 | ₩270,535 | ₩278,570 | +2.46% | 106 |
|---|
| 2025.11.14 | ₩290,624 | ₩297,320 | ₩278,570 | ₩282,588 | -2.76% | 121 |
|---|
| 2025.11.13 | ₩294,642 | ₩301,338 | ₩289,284 | ₩299,999 | +1.82% | 112 |
|---|
| 2025.11.12 | ₩310,713 | ₩321,427 | ₩298,659 | ₩302,677 | -2.59% | 39 |
|---|
| 2025.11.11 | ₩313,525 | ₩313,525 | ₩301,338 | ₩312,052 | -0.47% | 39 |
|---|
| 2025.11.10 | ₩282,588 | ₩321,427 | ₩282,588 | ₩321,427 | +13.74% | 210 |
|---|
| 2025.11.07 | ₩271,874 | ₩299,999 | ₩271,874 | ₩299,999 | +10.34% | 200 |
|---|
| 2025.11.06 | ₩274,552 | ₩301,204 | ₩274,552 | ₩295,981 | +7.80% | 138 |
|---|
| 2025.11.05 | ₩285,267 | ₩301,338 | ₩279,910 | ₩282,588 | -0.94% | 178 |
|---|
| 2025.11.04 | ₩273,213 | ₩302,677 | ₩273,213 | ₩295,981 | +8.33% | 352 |
|---|
| 2025.11.03 | ₩282,588 | ₩295,981 | ₩279,910 | ₩290,624 | +2.84% | 212 |
|---|
| 2025.10.31 | ₩290,624 | ₩310,445 | ₩286,606 | ₩293,302 | +0.92% | 177 |
|---|
| 2025.10.30 | ₩314,195 | ₩314,195 | ₩291,963 | ₩299,999 | -4.52% | 277 |
|---|
| 2025.10.29 | ₩324,106 | ₩327,990 | ₩308,034 | ₩313,392 | -3.31% | 238 |
|---|
| 2025.10.28 | ₩325,445 | ₩354,909 | ₩325,445 | ₩330,802 | +1.65% | 776 |
|---|
| 2025.10.27 | ₩295,981 | ₩342,856 | ₩286,874 | ₩334,820 | +13.12% | 1.2천 |
|---|
| 2025.10.24 | ₩309,374 | ₩309,374 | ₩261,160 | ₩279,910 | -9.52% | 710 |
|---|
| 2025.10.23 | ₩321,427 | ₩321,427 | ₩305,356 | ₩310,713 | -3.33% | 92 |
|---|
| 2025.10.22 | ₩314,731 | ₩322,766 | ₩301,338 | ₩309,374 | -1.70% | 222 |
|---|
| 2025.10.21 | ₩329,463 | ₩333,481 | ₩314,731 | ₩330,802 | +0.41% | 211 |
|---|
| 2025.10.20 | ₩324,106 | ₩347,543 | ₩320,891 | ₩341,516 | +5.37% | 165 |
|---|
| 2025.10.17 | ₩321,427 | ₩338,838 | ₩312,052 | ₩324,106 | +0.83% | 174 |
|---|
| 2025.10.16 | ₩329,463 | ₩333,481 | ₩309,374 | ₩333,481 | +1.22% | 304 |
|---|
| 2025.10.15 | ₩332,141 | ₩342,320 | ₩326,784 | ₩326,784 | -1.61% | 220 |
|---|
| 2025.10.14 | ₩334,820 | ₩349,552 | ₩325,445 | ₩337,499 | +0.80% | 551 |
|---|
| 2025.10.13 | ₩297,320 | ₩348,213 | ₩297,320 | ₩342,856 | +15.32% | 1.5천 |
|---|
| 2025.10.10 | ₩342,856 | ₩348,213 | ₩334,820 | ₩340,177 | -0.78% | 1.2만 |
|---|