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 | ₩1,435 | ₩1,468 | ₩1,408 | ₩1,421 | -0.93% | 1.6만 |
| 2026.10.08 | ₩1,435 | ₩1,474 | ₩1,421 | ₩1,421 | -0.93% | 2.7만 |
| 2026.10.07 | ₩1,435 | ₩1,515 | ₩1,384 | ₩1,488 | +3.74% | 3.2만 |
| 2026.10.06 | ₩1,381 | ₩1,474 | ₩1,354 | ₩1,435 | +3.88% | 6.7만 |
| 2026.10.05 | ₩1,381 | ₩1,487 | ₩1,381 | ₩1,421 | +2.91% | 2.7만 |
| 2026.10.02 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,448 | +5.88% | 3.5만 |
| 2026.10.01 | ₩1,421 | ₩1,488 | ₩1,381 | ₩1,435 | +0.94% | 2.3만 |
| 2026.09.30 | ₩1,421 | ₩1,488 | ₩1,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,435 |
| +0.94% |
| 2.1만 |
| 2026.09.29 | ₩1,408 | ₩1,502 | ₩1,408 | ₩1,462 | +3.81% | 4.9만 |
|---|
| 2026.09.28 | ₩1,421 | ₩1,580 | ₩1,421 | ₩1,542 | +8.49% | 4.1만 |
|---|
| 2026.09.25 | ₩1,569 | ₩1,596 | ₩1,475 | ₩1,569 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩1,502 | ₩1,917 | ₩1,354 | ₩1,596 | +6.25% | 191.8만 |
|---|
| 2026.09.23 | ₩1,488 | ₩1,515 | ₩1,435 | ₩1,435 | -3.60% | 1.6만 |
|---|
| 2026.09.22 | ₩1,462 | ₩1,515 | ₩1,421 | ₩1,468 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩1,395 | ₩1,448 | ₩1,395 | ₩1,448 | +3.85% | 1만 |
|---|
| 2026.09.18 | ₩1,408 | ₩1,475 | ₩1,395 | ₩1,408 | 0.00% | 4.9만 |
|---|
| 2026.09.17 | ₩1,435 | ₩1,475 | ₩1,421 | ₩1,421 | -0.93% | 2.7만 |
|---|
| 2026.09.16 | ₩1,381 | ₩1,462 | ₩1,381 | ₩1,435 | +3.88% | 6.6천 |
|---|
| 2026.09.15 | ₩1,424 | ₩1,488 | ₩1,381 | ₩1,435 | +0.75% | 2.6만 |
|---|
| 2026.09.14 | ₩1,408 | ₩1,475 | ₩1,381 | ₩1,408 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,408 | +0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩1,488 | ₩1,488 | ₩1,395 | ₩1,395 | -6.31% | 1만 |
|---|
| 2026.09.09 | ₩1,421 | ₩1,515 | ₩1,395 | ₩1,435 | +0.94% | 4.2만 |
|---|
| 2026.09.08 | ₩1,341 | ₩1,435 | ₩1,314 | ₩1,421 | +6.00% | 3.9만 |
|---|
| 2026.09.04 | ₩1,354 | ₩1,381 | ₩1,341 | ₩1,341 | -0.99% | 1.3만 |
|---|
| 2026.09.03 | ₩1,381 | ₩1,401 | ₩1,336 | ₩1,354 | -1.94% | 3.7만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,447 | ₩1,341 | ₩1,408 | +2.94% | 1.5만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,448 | ₩1,368 | ₩1,408 | +2.94% | 2.1만 |
|---|
| 2026.08.31 | ₩1,435 | ₩1,435 | ₩1,391 | ₩1,408 | -1.87% | 5.3만 |
|---|
| 2026.08.28 | ₩1,421 | ₩1,475 | ₩1,368 | ₩1,381 | -2.83% | 1.9만 |
|---|
| 2026.08.27 | ₩1,488 | ₩1,529 | ₩1,421 | ₩1,421 | -4.50% | 7만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,462 | +1.87% | 3.1만 |
|---|
| 2026.08.25 | ₩1,488 | ₩1,542 | ₩1,475 | ₩1,488 | 0.00% | 2.3만 |
|---|
| 2026.08.24 | ₩1,569 | ₩1,569 | ₩1,475 | ₩1,475 | -5.98% | 4.2만 |
|---|
| 2026.08.21 | ₩1,475 | ₩1,676 | ₩1,475 | ₩1,569 | +6.36% | 12.7만 |
|---|
| 2026.08.20 | ₩1,448 | ₩1,542 | ₩1,423 | ₩1,475 | +1.85% | 7.1만 |
|---|
| 2026.08.19 | ₩1,354 | ₩1,636 | ₩1,354 | ₩1,569 | +15.84% | 32.2만 |
|---|
| 2026.08.18 | ₩1,435 | ₩1,475 | ₩1,341 | ₩1,435 | 0.00% | 4.7만 |
|---|
| 2026.08.17 | ₩1,515 | ₩1,549 | ₩1,435 | ₩1,475 | -2.65% | 4.6만 |
|---|
| 2026.08.14 | ₩1,341 | ₩1,582 | ₩1,341 | ₩1,502 | +12.00% | 10.6만 |
|---|
| 2026.08.13 | ₩1,368 | ₩1,408 | ₩1,303 | ₩1,354 | -0.98% | 6.3만 |
|---|
| 2026.08.12 | ₩1,289 | ₩1,341 | ₩1,274 | ₩1,334 | +3.54% | 6.4만 |
|---|
| 2026.08.11 | ₩1,301 | ₩1,395 | ₩1,301 | ₩1,368 | +5.15% | 23.5만 |
|---|
| 2026.08.10 | ₩1,274 | ₩1,341 | ₩1,227 | ₩1,327 | +4.21% | 17.5만 |
|---|
| 2026.08.07 | ₩1,381 | ₩1,676 | ₩1,247 | ₩1,287 | -6.80% | 181.7만 |
|---|
| 2026.08.06 | ₩1,401 | ₩1,408 | ₩1,314 | ₩1,314 | -6.22% | 6.8만 |
|---|
| 2026.08.05 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,381 | -3.74% | 5.3만 |
|---|
| 2026.08.04 | ₩1,462 | ₩1,463 | ₩1,408 | ₩1,408 | -3.67% | 4.6만 |
|---|
| 2026.08.03 | ₩1,475 | ₩1,482 | ₩1,408 | ₩1,448 | -1.82% | 3.2만 |
|---|
| 2026.07.31 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,475 | 0.00% | 19.2만 |
|---|
| 2026.07.30 | ₩1,475 | ₩1,569 | ₩1,462 | ₩1,475 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩1,495 | ₩1,515 | ₩1,448 | ₩1,448 | -3.14% | 2.4만 |
|---|
| 2026.07.28 | ₩1,596 | ₩1,596 | ₩1,408 | ₩1,475 | -7.56% | 6.8만 |
|---|
| 2026.07.27 | ₩1,609 | ₩1,647 | ₩1,569 | ₩1,609 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩1,676 | ₩1,676 | ₩1,543 | ₩1,596 | -4.80% | 7.6만 |
|---|
| 2026.07.23 | ₩1,596 | ₩1,797 | ₩1,515 | ₩1,676 | +5.04% | 37.1만 |
|---|
| 2026.07.22 | ₩1,448 | ₩1,569 | ₩1,435 | ₩1,529 | +5.56% | 15.7만 |
|---|
| 2026.07.21 | ₩1,435 | ₩1,448 | ₩1,408 | ₩1,435 | 0.00% | 7.4만 |
|---|
| 2026.07.20 | ₩1,408 | ₩1,488 | ₩1,408 | ₩1,462 | +3.81% | 9.4만 |
|---|
| 2026.07.17 | ₩1,421 | ₩1,462 | ₩1,408 | ₩1,421 | 0.00% | 5.2만 |
|---|
| 2026.07.16 | ₩1,421 | ₩1,455 | ₩1,421 | ₩1,435 | +0.94% | 6.2만 |
|---|
| 2026.07.15 | ₩1,395 | ₩1,463 | ₩1,395 | ₩1,421 | +1.92% | 9.5만 |
|---|
| 2026.07.14 | ₩1,408 | ₩1,529 | ₩1,368 | ₩1,435 | +1.90% | 21.7만 |
|---|
| 2026.07.13 | ₩1,381 | ₩1,582 | ₩1,327 | ₩1,569 | +13.59% | 76.8만 |
|---|
| 2026.07.10 | ₩1,716 | ₩2,011 | ₩1,515 | ₩1,596 | -7.03% | 4251.3만 |
|---|
| 2026.07.09 | ₩1,395 | ₩1,408 | ₩1,368 | ₩1,395 | 0.00% | 4.4만 |
|---|
| 2026.07.08 | ₩1,395 | ₩1,421 | ₩1,388 | ₩1,388 | -0.48% | 3.2만 |
|---|
| 2026.07.07 | ₩1,475 | ₩1,488 | ₩1,408 | ₩1,428 | -3.18% | 3.7만 |
|---|
| 2026.07.06 | ₩1,421 | ₩1,569 | ₩1,368 | ₩1,435 | +0.94% | 9.7만 |
|---|
| 2026.07.02 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,381 | +0.98% | 5.1만 |
|---|
| 2026.07.01 | ₩1,408 | ₩1,475 | ₩1,381 | ₩1,381 | -1.90% | 5.8만 |
|---|
| 2026.06.30 | ₩1,381 | ₩1,462 | ₩1,381 | ₩1,421 | +2.91% | 4.3만 |
|---|
| 2026.06.29 | ₩1,408 | ₩1,408 | ₩1,381 | ₩1,381 | -1.90% | 2.5만 |
|---|
| 2026.06.26 | ₩1,417 | ₩1,475 | ₩1,381 | ₩1,408 | -0.66% | 3.7만 |
|---|
| 2026.06.25 | ₩1,435 | ₩1,475 | ₩1,354 | ₩1,421 | -0.93% | 8.3만 |
|---|
| 2026.06.24 | ₩1,475 | ₩1,527 | ₩1,421 | ₩1,421 | -3.64% | 3.6만 |
|---|
| 2026.06.23 | ₩1,475 | ₩1,502 | ₩1,462 | ₩1,462 | -0.91% | 4.6만 |
|---|
| 2026.06.22 | ₩1,529 | ₩1,529 | ₩1,421 | ₩1,448 | -5.26% | 9.2만 |
|---|
| 2026.06.18 | ₩1,663 | ₩1,663 | ₩1,515 | ₩1,529 | -8.06% | 8.6만 |
|---|
| 2026.06.17 | ₩1,629 | ₩1,730 | ₩1,582 | ₩1,663 | +2.06% | 16.6만 |
|---|
| 2026.06.16 | ₩1,676 | ₩1,757 | ₩1,542 | ₩1,622 | -3.20% | 21.3만 |
|---|
| 2026.06.15 | ₩1,569 | ₩1,622 | ₩1,529 | ₩1,569 | 0.00% | 9.4만 |
|---|
| 2026.06.12 | ₩1,555 | ₩1,609 | ₩1,502 | ₩1,569 | +0.86% | 11.7만 |
|---|
| 2026.06.11 | ₩1,649 | ₩1,730 | ₩1,582 | ₩1,609 | -2.44% | 26.5만 |
|---|
| 2026.06.10 | ₩1,569 | ₩2,199 | ₩1,475 | ₩1,824 | +16.24% | 1516.8만 |
|---|
| 2026.06.09 | ₩1,743 | ₩2,521 | ₩1,274 | ₩1,649 | -5.38% | 179.1만 |
|---|
| 2026.06.08 | ₩1,448 | ₩1,931 | ₩1,448 | ₩1,743 | +20.37% | 72.1만 |
|---|
| 2026.06.05 | ₩1,636 | ₩1,676 | ₩1,462 | ₩1,462 | -10.66% | 10.3만 |
|---|
| 2026.06.04 | ₩1,596 | ₩1,743 | ₩1,529 | ₩1,703 | +6.72% | 17.7만 |
|---|
| 2026.06.03 | ₩1,475 | ₩1,692 | ₩1,354 | ₩1,676 | +13.64% | 323.4만 |
|---|
| 2026.06.02 | ₩1,584 | ₩1,649 | ₩1,488 | ₩1,502 | -5.17% | 13.5만 |
|---|
| 2026.06.01 | ₩1,435 | ₩1,783 | ₩1,421 | ₩1,582 | +10.28% | 39.8만 |
|---|
| 2026.05.29 | ₩1,408 | ₩1,529 | ₩1,408 | ₩1,435 | +1.90% | 7.4만 |
|---|
| 2026.05.28 | ₩1,368 | ₩1,448 | ₩1,327 | ₩1,395 | +1.96% | 16.5만 |
|---|
| 2026.05.27 | ₩1,582 | ₩1,589 | ₩1,395 | ₩1,408 | -11.02% | 16.1만 |
|---|
| 2026.05.26 | ₩1,636 | ₩1,663 | ₩1,596 | ₩1,609 | -1.64% | 8.8만 |
|---|
| 2026.05.22 | ₩1,743 | ₩1,770 | ₩1,637 | ₩1,649 | -5.38% | 10.4만 |
|---|
| 2026.05.21 | ₩1,676 | ₩1,830 | ₩1,649 | ₩1,770 | +5.60% | 10.7만 |
|---|
| 2026.05.20 | ₩1,636 | ₩1,757 | ₩1,609 | ₩1,703 | +4.10% | 12.3만 |
|---|
| 2026.05.19 | ₩1,716 | ₩1,730 | ₩1,636 | ₩1,663 | -3.12% | 15만 |
|---|
| 2026.05.18 | ₩1,676 | ₩1,864 | ₩1,649 | ₩1,770 | +5.60% | 16.6만 |
|---|
| 2026.05.15 | ₩1,770 | ₩1,850 | ₩1,582 | ₩1,716 | -3.03% | 26.8만 |
|---|
| 2026.05.14 | ₩1,891 | ₩1,917 | ₩1,810 | ₩1,864 | -1.42% | 28.2만 |
|---|
| 2026.05.13 | ₩1,743 | ₩2,117 | ₩1,636 | ₩2,052 | +17.69% | 50.8만 |
|---|
| 2026.05.12 | ₩1,877 | ₩1,891 | ₩1,690 | ₩1,810 | -3.57% | 32.3만 |
|---|
| 2026.05.11 | ₩1,958 | ₩1,960 | ₩1,810 | ₩1,917 | -2.05% | 40.2만 |
|---|
| 2026.05.08 | ₩2,092 | ₩2,131 | ₩1,876 | ₩1,985 | -5.13% | 102.9만 |
|---|
| 2026.05.07 | ₩2,293 | ₩3,352 | ₩2,145 | ₩2,454 | +7.02% | 938.3만 |
|---|
| 2026.05.06 | ₩2,548 | ₩2,682 | ₩1,877 | ₩2,145 | -15.79% | 195.7만 |
|---|
| 2026.05.05 | ₩3,218 | ₩3,218 | ₩2,682 | ₩2,950 | -8.33% | 254.2만 |
|---|
| 2026.05.04 | ₩4,023 | ₩4,157 | ₩3,889 | ₩4,023 | 0.00% | 179.7만 |
|---|
| 2026.05.01 | ₩3,889 | ₩4,559 | ₩3,755 | ₩3,889 | 0.00% | 275.3만 |
|---|
| 2026.04.30 | ₩3,755 | ₩4,023 | ₩3,486 | ₩3,755 | 0.00% | 173.7만 |
|---|
| 2026.04.29 | ₩4,559 | ₩4,961 | ₩4,157 | ₩4,425 | -2.94% | 361.5만 |
|---|
| 2026.04.28 | ₩5,900 | ₩6,034 | ₩4,693 | ₩5,095 | -13.64% | 175.1만 |
|---|
| 2026.04.27 | ₩12,604 | ₩12,873 | ₩6,839 | ₩7,241 | -42.55% | 324.3만 |
|---|
| 2026.04.24 | ₩335,225 | ₩402,270 | ₩21,454 | ₩24,673 | -92.64% | 147만 |
|---|
| 2026.04.23 | ₩321,816 | ₩344,611 | ₩304,384 | ₩333,884 | +3.75% | 4.5천 |
|---|
| 2026.04.22 | ₩328,521 | ₩398,247 | ₩317,793 | ₩341,930 | +4.08% | 4.4천 |
|---|
| 2026.04.21 | ₩332,543 | ₩332,543 | ₩294,998 | ₩313,771 | -5.65% | 4.3천 |
|---|
| 2026.04.20 | ₩336,030 | ₩336,566 | ₩320,475 | ₩333,884 | -0.64% | 3.4천 |
|---|
| 2026.04.17 | ₩320,475 | ₩335,627 | ₩319,134 | ₩324,498 | +1.26% | 107 |
|---|
| 2026.04.16 | ₩316,452 | ₩324,498 | ₩316,452 | ₩324,498 | +2.54% | 119 |
|---|
| 2026.04.15 | ₩323,157 | ₩324,364 | ₩303,043 | ₩313,771 | -2.90% | 47 |
|---|
| 2026.04.14 | ₩333,884 | ₩333,884 | ₩294,998 | ₩300,362 | -10.04% | 320 |
|---|
| 2026.04.13 | ₩351,316 | ₩351,316 | ₩301,703 | ₩301,703 | -14.12% | 2.9천 |
|---|
| 2026.04.10 | ₩327,180 | ₩345,952 | ₩327,180 | ₩333,884 | +2.05% | 5.1천 |
|---|
| 2026.04.09 | ₩353,998 | ₩366,066 | ₩325,839 | ₩336,566 | -4.92% | 5.5천 |
|---|
| 2026.04.08 | ₩348,634 | ₩395,566 | ₩328,521 | ₩372,770 | +6.92% | 1만 |
|---|
| 2026.04.07 | ₩335,225 | ₩387,520 | ₩327,180 | ₩375,452 | +12.00% | 410 |
|---|
| 2026.04.06 | ₩307,066 | ₩378,134 | ₩307,066 | ₩358,020 | +16.59% | 194 |
|---|
| 2026.04.02 | ₩321,816 | ₩372,770 | ₩313,771 | ₩313,771 | -2.50% | 213 |
|---|
| 2026.04.01 | ₩376,793 | ₩443,838 | ₩329,191 | ₩340,589 | -9.61% | 2.8천 |
|---|
| 2026.03.31 | ₩395,566 | ₩395,566 | ₩304,384 | ₩388,861 | -1.69% | 395 |
|---|
| 2026.03.30 | ₩345,952 | ₩349,975 | ₩327,180 | ₩349,975 | +1.16% | 7 |
|---|
| 2026.03.27 | ₩296,339 | ₩375,452 | ₩296,339 | ₩372,770 | +25.79% | 66 |
|---|
| 2026.03.26 | ₩386,179 | ₩394,225 | ₩373,977 | ₩380,816 | -1.39% | 84 |
|---|
| 2026.03.25 | ₩313,771 | ₩402,270 | ₩313,771 | ₩375,452 | +19.66% | 185 |
|---|
| 2026.03.24 | ₩353,998 | ₩353,998 | ₩344,611 | ₩345,952 | -2.27% | 18 |
|---|
| 2026.03.23 | ₩350,645 | ₩375,988 | ₩339,650 | ₩356,679 | +1.72% | 246 |
|---|
| 2026.03.20 | ₩339,248 | ₩382,157 | ₩339,248 | ₩345,952 | +1.98% | 335 |
|---|
| 2026.03.19 | ₩329,861 | ₩345,282 | ₩329,861 | ₩345,282 | +4.67% | 16 |
|---|
| 2026.03.18 | ₩359,361 | ₩359,361 | ₩326,509 | ₩343,270 | -4.48% | 331 |
|---|
| 2026.03.17 | ₩353,998 | ₩367,407 | ₩352,657 | ₩364,725 | +3.03% | 99 |
|---|
| 2026.03.16 | ₩364,457 | ₩374,111 | ₩341,930 | ₩341,930 | -6.18% | 231 |
|---|
| 2026.03.13 | ₩325,839 | ₩399,320 | ₩321,816 | ₩376,927 | +15.68% | 383 |
|---|
| 2026.03.12 | ₩300,362 | ₩362,043 | ₩281,589 | ₩327,180 | +8.93% | 663 |
|---|
| 2026.03.11 | ₩281,589 | ₩303,043 | ₩281,589 | ₩301,703 | +7.14% | 78 |
|---|
| 2026.03.10 | ₩276,225 | ₩303,043 | ₩270,191 | ₩280,248 | +1.46% | 189 |
|---|
| 2026.03.09 | ₩281,589 | ₩293,657 | ₩280,248 | ₩286,953 | +1.90% | 154 |
|---|
| 2026.03.06 | ₩261,476 | ₩307,066 | ₩257,453 | ₩275,555 | +5.38% | 162 |
|---|
| 2026.03.05 | ₩288,294 | ₩308,407 | ₩268,180 | ₩268,180 | -6.98% | 190 |
|---|
| 2026.03.04 | ₩246,726 | ₩269,521 | ₩237,339 | ₩268,180 | +8.70% | 92 |
|---|
| 2026.03.03 | ₩262,816 | ₩298,753 | ₩238,680 | ₩262,816 | 0.00% | 66 |
|---|
| 2026.03.02 | ₩254,771 | ₩272,203 | ₩254,771 | ₩267,912 | +5.16% | 54 |
|---|
| 2026.02.27 | ₩286,953 | ₩286,953 | ₩257,453 | ₩283,332 | -1.26% | 71 |
|---|
| 2026.02.26 | ₩277,834 | ₩277,834 | ₩277,834 | ₩277,834 | 0.00% | 4 |
|---|
| 2026.02.25 | ₩299,691 | ₩301,703 | ₩289,634 | ₩290,975 | -2.91% | 44 |
|---|
| 2026.02.24 | ₩301,703 | ₩301,703 | ₩289,634 | ₩299,021 | -0.89% | 10 |
|---|
| 2026.02.23 | ₩311,089 | ₩311,089 | ₩288,294 | ₩299,021 | -3.88% | 85 |
|---|
| 2026.02.20 | ₩292,316 | ₩292,316 | ₩284,271 | ₩286,953 | -1.83% | 26 |
|---|
| 2026.02.19 | ₩272,203 | ₩279,846 | ₩262,280 | ₩274,885 | +0.99% | 41 |
|---|
| 2026.02.18 | ₩266,839 | ₩272,203 | ₩261,610 | ₩270,862 | +1.51% | 27 |
|---|
| 2026.02.17 | ₩250,748 | ₩272,203 | ₩240,021 | ₩272,203 | +8.56% | 110 |
|---|
| 2026.02.13 | ₩270,862 | ₩270,862 | ₩253,430 | ₩253,430 | -6.44% | 63 |
|---|
| 2026.02.12 | ₩278,907 | ₩300,362 | ₩270,862 | ₩270,862 | -2.88% | 92 |
|---|
| 2026.02.11 | ₩272,203 | ₩281,589 | ₩268,180 | ₩270,862 | -0.49% | 23 |
|---|
| 2026.02.10 | ₩282,125 | ₩282,930 | ₩273,544 | ₩273,544 | -3.04% | 20 |
|---|
| 2026.02.09 | ₩278,907 | ₩290,305 | ₩273,544 | ₩273,544 | -1.92% | 18 |
|---|
| 2026.02.06 | ₩281,589 | ₩299,021 | ₩274,885 | ₩277,566 | -1.43% | 75 |
|---|
| 2026.02.05 | ₩290,975 | ₩308,407 | ₩274,885 | ₩288,294 | -0.92% | 111 |
|---|
| 2026.02.04 | ₩288,294 | ₩305,725 | ₩286,953 | ₩296,339 | +2.79% | 76 |
|---|
| 2026.02.03 | ₩278,907 | ₩283,600 | ₩268,180 | ₩280,248 | +0.48% | 79 |
|---|
| 2026.02.02 | ₩272,203 | ₩285,612 | ₩272,203 | ₩280,248 | +2.96% | 88 |
|---|
| 2026.01.30 | ₩294,328 | ₩294,328 | ₩280,248 | ₩285,612 | -2.96% | 98 |
|---|
| 2026.01.29 | ₩278,907 | ₩278,907 | ₩249,407 | ₩261,476 | -6.25% | 51 |
|---|
| 2026.01.28 | ₩289,634 | ₩299,021 | ₩276,225 | ₩277,566 | -4.17% | 194 |
|---|
| 2026.01.27 | ₩266,839 | ₩282,930 | ₩266,839 | ₩277,566 | +4.02% | 19 |
|---|
| 2026.01.26 | ₩268,180 | ₩278,907 | ₩268,180 | ₩278,237 | +3.75% | 37 |
|---|
| 2026.01.23 | ₩293,657 | ₩293,657 | ₩278,907 | ₩278,907 | -5.02% | 29 |
|---|
| 2026.01.22 | ₩281,589 | ₩290,975 | ₩280,382 | ₩286,953 | +1.90% | 69 |
|---|
| 2026.01.21 | ₩277,566 | ₩281,589 | ₩268,180 | ₩279,578 | +0.72% | 75 |
|---|
| 2026.01.20 | ₩273,410 | ₩286,953 | ₩273,410 | ₩286,953 | +4.95% | 78 |
|---|
| 2026.01.16 | ₩299,021 | ₩299,021 | ₩299,021 | ₩299,021 | 0.00% | 7 |
|---|
| 2026.01.15 | ₩296,339 | ₩308,407 | ₩281,589 | ₩297,680 | +0.45% | 38 |
|---|
| 2026.01.14 | ₩297,680 | ₩297,680 | ₩282,930 | ₩288,294 | -3.15% | 36 |
|---|
| 2026.01.13 | ₩296,339 | ₩313,771 | ₩296,339 | ₩297,680 | +0.45% | 79 |
|---|
| 2026.01.12 | ₩276,494 | ₩299,021 | ₩276,494 | ₩289,634 | +4.75% | 58 |
|---|
| 2026.01.09 | ₩303,043 | ₩308,541 | ₩289,634 | ₩297,680 | -1.77% | 106 |
|---|
| 2026.01.08 | ₩272,203 | ₩312,430 | ₩272,203 | ₩304,384 | +11.82% | 301 |
|---|
| 2026.01.07 | ₩276,225 | ₩284,271 | ₩272,203 | ₩272,203 | -1.46% | 83 |
|---|
| 2026.01.06 | ₩294,998 | ₩300,362 | ₩276,225 | ₩284,271 | -3.64% | 137 |
|---|
| 2026.01.05 | ₩308,407 | ₩308,407 | ₩288,294 | ₩290,975 | -5.65% | 32 |
|---|
| 2026.01.02 | ₩294,998 | ₩327,046 | ₩284,271 | ₩286,953 | -2.73% | 69 |
|---|
| 2025.12.31 | ₩264,157 | ₩302,641 | ₩258,794 | ₩294,998 | +11.68% | 299 |
|---|
| 2025.12.30 | ₩272,203 | ₩272,337 | ₩264,157 | ₩264,157 | -2.96% | 135 |
|---|
| 2025.12.29 | ₩266,839 | ₩278,237 | ₩265,498 | ₩269,521 | +1.01% | 290 |
|---|
| 2025.12.26 | ₩293,121 | ₩300,362 | ₩280,248 | ₩280,248 | -4.39% | 51 |
|---|
| 2025.12.24 | ₩317,793 | ₩317,793 | ₩296,339 | ₩296,339 | -6.75% | 142 |
|---|
| 2025.12.23 | ₩284,807 | ₩323,157 | ₩284,807 | ₩292,316 | +2.64% | 198 |
|---|
| 2025.12.22 | ₩273,544 | ₩321,682 | ₩273,544 | ₩308,407 | +12.75% | 288 |
|---|
| 2025.12.19 | ₩278,907 | ₩301,703 | ₩278,907 | ₩299,021 | +7.21% | 136 |
|---|
| 2025.12.18 | ₩274,885 | ₩300,362 | ₩274,885 | ₩292,316 | +6.34% | 115 |
|---|
| 2025.12.17 | ₩297,680 | ₩301,703 | ₩274,885 | ₩274,885 | -7.66% | 207 |
|---|
| 2025.12.16 | ₩289,634 | ₩305,725 | ₩289,634 | ₩292,316 | +0.93% | 34 |
|---|
| 2025.12.15 | ₩265,498 | ₩314,441 | ₩265,498 | ₩288,294 | +8.59% | 120 |
|---|
| 2025.12.12 | ₩305,725 | ₩307,066 | ₩294,998 | ₩299,021 | -2.19% | 96 |
|---|
| 2025.12.11 | ₩317,659 | ₩317,793 | ₩268,180 | ₩286,953 | -9.67% | 1.5천 |
|---|
| 2025.12.10 | ₩312,430 | ₩332,543 | ₩294,998 | ₩321,816 | +3.00% | 610 |
|---|
| 2025.12.09 | ₩321,816 | ₩333,884 | ₩321,816 | ₩332,543 | +3.33% | 272 |
|---|
| 2025.12.08 | ₩353,998 | ₩353,998 | ₩308,407 | ₩331,202 | -6.44% | 1.9천 |
|---|
| 2025.12.05 | ₩374,111 | ₩376,793 | ₩331,202 | ₩331,202 | -11.47% | 539 |
|---|
| 2025.12.04 | ₩336,566 | ₩376,793 | ₩336,566 | ₩355,339 | +5.58% | 423 |
|---|
| 2025.12.03 | ₩317,793 | ₩348,634 | ₩317,793 | ₩340,589 | +7.17% | 217 |
|---|
| 2025.12.02 | ₩301,703 | ₩348,634 | ₩300,228 | ₩323,157 | +7.11% | 405 |
|---|
| 2025.12.01 | ₩284,271 | ₩303,043 | ₩284,271 | ₩293,657 | +3.30% | 339 |
|---|
| 2025.11.28 | ₩299,021 | ₩307,066 | ₩299,021 | ₩303,043 | +1.35% | 145 |
|---|
| 2025.11.26 | ₩305,725 | ₩315,112 | ₩305,725 | ₩307,200 | +0.48% | 102 |
|---|
| 2025.11.25 | ₩281,589 | ₩308,407 | ₩281,589 | ₩304,384 | +8.10% | 245 |
|---|
| 2025.11.24 | ₩272,203 | ₩305,725 | ₩268,180 | ₩294,998 | +8.37% | 260 |
|---|
| 2025.11.21 | ₩268,180 | ₩268,180 | ₩264,157 | ₩264,157 | -1.50% | 89 |
|---|
| 2025.11.20 | ₩269,521 | ₩270,862 | ₩269,521 | ₩270,862 | +0.50% | 12 |
|---|
| 2025.11.19 | ₩281,589 | ₩282,930 | ₩268,180 | ₩280,248 | -0.48% | 52 |
|---|
| 2025.11.18 | ₩274,885 | ₩276,225 | ₩268,180 | ₩276,225 | +0.49% | 76 |
|---|
| 2025.11.17 | ₩272,203 | ₩281,589 | ₩270,862 | ₩278,907 | +2.46% | 106 |
|---|
| 2025.11.14 | ₩290,975 | ₩297,680 | ₩278,907 | ₩282,930 | -2.76% | 121 |
|---|
| 2025.11.13 | ₩294,998 | ₩301,703 | ₩289,634 | ₩300,362 | +1.82% | 112 |
|---|
| 2025.11.12 | ₩311,089 | ₩321,816 | ₩299,021 | ₩303,043 | -2.59% | 39 |
|---|
| 2025.11.11 | ₩313,905 | ₩313,905 | ₩301,703 | ₩312,430 | -0.47% | 39 |
|---|
| 2025.11.10 | ₩282,930 | ₩321,816 | ₩282,930 | ₩321,816 | +13.74% | 210 |
|---|
| 2025.11.07 | ₩272,203 | ₩300,362 | ₩272,203 | ₩300,362 | +10.34% | 200 |
|---|
| 2025.11.06 | ₩274,885 | ₩301,568 | ₩274,885 | ₩296,339 | +7.80% | 138 |
|---|
| 2025.11.05 | ₩285,612 | ₩301,703 | ₩280,248 | ₩282,930 | -0.94% | 178 |
|---|
| 2025.11.04 | ₩273,544 | ₩303,043 | ₩273,544 | ₩296,339 | +8.33% | 352 |
|---|
| 2025.11.03 | ₩282,930 | ₩296,339 | ₩280,248 | ₩290,975 | +2.84% | 212 |
|---|
| 2025.10.31 | ₩290,975 | ₩310,821 | ₩286,953 | ₩293,657 | +0.92% | 177 |
|---|
| 2025.10.30 | ₩314,575 | ₩314,575 | ₩292,316 | ₩300,362 | -4.52% | 277 |
|---|
| 2025.10.29 | ₩324,498 | ₩328,386 | ₩308,407 | ₩313,771 | -3.31% | 238 |
|---|
| 2025.10.28 | ₩325,839 | ₩355,339 | ₩325,839 | ₩331,202 | +1.65% | 776 |
|---|
| 2025.10.27 | ₩296,339 | ₩343,270 | ₩287,221 | ₩335,225 | +13.12% | 1.2천 |
|---|
| 2025.10.24 | ₩309,748 | ₩309,748 | ₩261,476 | ₩280,248 | -9.52% | 710 |
|---|
| 2025.10.23 | ₩321,816 | ₩321,816 | ₩305,725 | ₩311,089 | -3.33% | 92 |
|---|
| 2025.10.22 | ₩315,112 | ₩323,157 | ₩301,703 | ₩309,748 | -1.70% | 222 |
|---|
| 2025.10.21 | ₩329,861 | ₩333,884 | ₩315,112 | ₩331,202 | +0.41% | 211 |
|---|
| 2025.10.20 | ₩324,498 | ₩347,964 | ₩321,280 | ₩341,930 | +5.37% | 165 |
|---|
| 2025.10.17 | ₩321,816 | ₩339,248 | ₩312,430 | ₩324,498 | +0.83% | 174 |
|---|
| 2025.10.16 | ₩329,861 | ₩333,884 | ₩309,748 | ₩333,884 | +1.22% | 304 |
|---|
| 2025.10.15 | ₩332,543 | ₩342,734 | ₩327,180 | ₩327,180 | -1.61% | 220 |
|---|
| 2025.10.14 | ₩335,225 | ₩349,975 | ₩325,839 | ₩337,907 | +0.80% | 551 |
|---|
| 2025.10.13 | ₩297,680 | ₩348,634 | ₩297,680 | ₩343,270 | +15.32% | 1.5천 |
|---|
| 2025.10.10 | ₩343,270 | ₩348,634 | ₩335,225 | ₩340,589 | -0.78% | 1.2만 |
|---|