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 | ₩1,434 | ₩1,467 | ₩1,407 | ₩1,420 | -0.93% | 1.6만 |
| 2026.10.08 | ₩1,434 | ₩1,473 | ₩1,420 | ₩1,420 | -0.93% | 2.7만 |
| 2026.10.07 | ₩1,434 | ₩1,514 | ₩1,383 | ₩1,487 | +3.74% | 3.2만 |
| 2026.10.06 | ₩1,380 | ₩1,473 | ₩1,353 | ₩1,434 | +3.88% | 6.7만 |
| 2026.10.05 | ₩1,380 | ₩1,486 | ₩1,380 | ₩1,420 | +2.91% | 2.7만 |
| 2026.10.02 | ₩1,367 | ₩1,447 | ₩1,367 | ₩1,447 | +5.88% | 3.5만 |
| 2026.10.01 | ₩1,420 | ₩1,487 | ₩1,380 | ₩1,434 | +0.94% | 2.3만 |
| 2026.09.30 | ₩1,420 | ₩1,487 | ₩1,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,434 |
| +0.94% |
| 2.1만 |
| 2026.09.29 | ₩1,407 | ₩1,501 | ₩1,407 | ₩1,461 | +3.81% | 4.9만 |
|---|
| 2026.09.28 | ₩1,420 | ₩1,579 | ₩1,420 | ₩1,541 | +8.49% | 4.1만 |
|---|
| 2026.09.25 | ₩1,568 | ₩1,595 | ₩1,474 | ₩1,568 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩1,501 | ₩1,916 | ₩1,353 | ₩1,595 | +6.25% | 191.8만 |
|---|
| 2026.09.23 | ₩1,487 | ₩1,514 | ₩1,434 | ₩1,434 | -3.60% | 1.6만 |
|---|
| 2026.09.22 | ₩1,461 | ₩1,514 | ₩1,420 | ₩1,467 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩1,394 | ₩1,447 | ₩1,394 | ₩1,447 | +3.85% | 1만 |
|---|
| 2026.09.18 | ₩1,407 | ₩1,474 | ₩1,394 | ₩1,407 | 0.00% | 4.9만 |
|---|
| 2026.09.17 | ₩1,434 | ₩1,474 | ₩1,420 | ₩1,420 | -0.93% | 2.7만 |
|---|
| 2026.09.16 | ₩1,380 | ₩1,461 | ₩1,380 | ₩1,434 | +3.88% | 6.6천 |
|---|
| 2026.09.15 | ₩1,423 | ₩1,487 | ₩1,380 | ₩1,434 | +0.75% | 2.6만 |
|---|
| 2026.09.14 | ₩1,407 | ₩1,474 | ₩1,380 | ₩1,407 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩1,394 | ₩1,407 | ₩1,367 | ₩1,407 | +0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩1,487 | ₩1,487 | ₩1,394 | ₩1,394 | -6.31% | 1만 |
|---|
| 2026.09.09 | ₩1,420 | ₩1,514 | ₩1,394 | ₩1,434 | +0.94% | 4.2만 |
|---|
| 2026.09.08 | ₩1,340 | ₩1,434 | ₩1,313 | ₩1,420 | +6.00% | 3.9만 |
|---|
| 2026.09.04 | ₩1,353 | ₩1,380 | ₩1,340 | ₩1,340 | -0.99% | 1.3만 |
|---|
| 2026.09.03 | ₩1,380 | ₩1,400 | ₩1,335 | ₩1,353 | -1.94% | 3.7만 |
|---|
| 2026.09.02 | ₩1,367 | ₩1,446 | ₩1,340 | ₩1,407 | +2.94% | 1.5만 |
|---|
| 2026.09.01 | ₩1,367 | ₩1,447 | ₩1,367 | ₩1,407 | +2.94% | 2.1만 |
|---|
| 2026.08.31 | ₩1,434 | ₩1,434 | ₩1,390 | ₩1,407 | -1.87% | 5.3만 |
|---|
| 2026.08.28 | ₩1,420 | ₩1,474 | ₩1,367 | ₩1,380 | -2.83% | 1.9만 |
|---|
| 2026.08.27 | ₩1,487 | ₩1,528 | ₩1,420 | ₩1,420 | -4.50% | 7만 |
|---|
| 2026.08.26 | ₩1,434 | ₩1,514 | ₩1,434 | ₩1,461 | +1.87% | 3.1만 |
|---|
| 2026.08.25 | ₩1,487 | ₩1,541 | ₩1,474 | ₩1,487 | 0.00% | 2.3만 |
|---|
| 2026.08.24 | ₩1,568 | ₩1,568 | ₩1,474 | ₩1,474 | -5.98% | 4.2만 |
|---|
| 2026.08.21 | ₩1,474 | ₩1,675 | ₩1,474 | ₩1,568 | +6.36% | 12.7만 |
|---|
| 2026.08.20 | ₩1,447 | ₩1,541 | ₩1,422 | ₩1,474 | +1.85% | 7.1만 |
|---|
| 2026.08.19 | ₩1,353 | ₩1,635 | ₩1,353 | ₩1,568 | +15.84% | 32.2만 |
|---|
| 2026.08.18 | ₩1,434 | ₩1,474 | ₩1,340 | ₩1,434 | 0.00% | 4.7만 |
|---|
| 2026.08.17 | ₩1,514 | ₩1,548 | ₩1,434 | ₩1,474 | -2.65% | 4.6만 |
|---|
| 2026.08.14 | ₩1,340 | ₩1,581 | ₩1,340 | ₩1,501 | +12.00% | 10.6만 |
|---|
| 2026.08.13 | ₩1,367 | ₩1,407 | ₩1,302 | ₩1,353 | -0.98% | 6.3만 |
|---|
| 2026.08.12 | ₩1,288 | ₩1,340 | ₩1,273 | ₩1,333 | +3.54% | 6.4만 |
|---|
| 2026.08.11 | ₩1,300 | ₩1,394 | ₩1,300 | ₩1,367 | +5.15% | 23.5만 |
|---|
| 2026.08.10 | ₩1,273 | ₩1,340 | ₩1,226 | ₩1,327 | +4.21% | 17.5만 |
|---|
| 2026.08.07 | ₩1,380 | ₩1,675 | ₩1,246 | ₩1,286 | -6.80% | 181.7만 |
|---|
| 2026.08.06 | ₩1,400 | ₩1,407 | ₩1,313 | ₩1,313 | -6.22% | 6.8만 |
|---|
| 2026.08.05 | ₩1,434 | ₩1,461 | ₩1,367 | ₩1,380 | -3.74% | 5.3만 |
|---|
| 2026.08.04 | ₩1,461 | ₩1,462 | ₩1,407 | ₩1,407 | -3.67% | 4.6만 |
|---|
| 2026.08.03 | ₩1,474 | ₩1,481 | ₩1,407 | ₩1,447 | -1.82% | 3.2만 |
|---|
| 2026.07.31 | ₩1,474 | ₩1,541 | ₩1,474 | ₩1,474 | 0.00% | 19.2만 |
|---|
| 2026.07.30 | ₩1,474 | ₩1,568 | ₩1,461 | ₩1,474 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩1,494 | ₩1,514 | ₩1,447 | ₩1,447 | -3.14% | 2.4만 |
|---|
| 2026.07.28 | ₩1,595 | ₩1,595 | ₩1,407 | ₩1,474 | -7.56% | 6.8만 |
|---|
| 2026.07.27 | ₩1,608 | ₩1,646 | ₩1,568 | ₩1,608 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩1,675 | ₩1,675 | ₩1,542 | ₩1,595 | -4.80% | 7.6만 |
|---|
| 2026.07.23 | ₩1,595 | ₩1,796 | ₩1,514 | ₩1,675 | +5.04% | 37.1만 |
|---|
| 2026.07.22 | ₩1,447 | ₩1,568 | ₩1,434 | ₩1,528 | +5.56% | 15.7만 |
|---|
| 2026.07.21 | ₩1,434 | ₩1,447 | ₩1,407 | ₩1,434 | 0.00% | 7.4만 |
|---|
| 2026.07.20 | ₩1,407 | ₩1,487 | ₩1,407 | ₩1,461 | +3.81% | 9.4만 |
|---|
| 2026.07.17 | ₩1,420 | ₩1,461 | ₩1,407 | ₩1,420 | 0.00% | 5.2만 |
|---|
| 2026.07.16 | ₩1,420 | ₩1,454 | ₩1,420 | ₩1,434 | +0.94% | 6.2만 |
|---|
| 2026.07.15 | ₩1,394 | ₩1,462 | ₩1,394 | ₩1,420 | +1.92% | 9.5만 |
|---|
| 2026.07.14 | ₩1,407 | ₩1,528 | ₩1,367 | ₩1,434 | +1.90% | 21.7만 |
|---|
| 2026.07.13 | ₩1,380 | ₩1,581 | ₩1,327 | ₩1,568 | +13.59% | 76.8만 |
|---|
| 2026.07.10 | ₩1,715 | ₩2,010 | ₩1,514 | ₩1,595 | -7.03% | 4251.3만 |
|---|
| 2026.07.09 | ₩1,394 | ₩1,407 | ₩1,367 | ₩1,394 | 0.00% | 4.4만 |
|---|
| 2026.07.08 | ₩1,394 | ₩1,420 | ₩1,387 | ₩1,387 | -0.48% | 3.2만 |
|---|
| 2026.07.07 | ₩1,474 | ₩1,487 | ₩1,407 | ₩1,427 | -3.18% | 3.7만 |
|---|
| 2026.07.06 | ₩1,420 | ₩1,568 | ₩1,367 | ₩1,434 | +0.94% | 9.7만 |
|---|
| 2026.07.02 | ₩1,367 | ₩1,407 | ₩1,367 | ₩1,380 | +0.98% | 5.1만 |
|---|
| 2026.07.01 | ₩1,407 | ₩1,474 | ₩1,380 | ₩1,380 | -1.90% | 5.8만 |
|---|
| 2026.06.30 | ₩1,380 | ₩1,461 | ₩1,380 | ₩1,420 | +2.91% | 4.3만 |
|---|
| 2026.06.29 | ₩1,407 | ₩1,407 | ₩1,380 | ₩1,380 | -1.90% | 2.5만 |
|---|
| 2026.06.26 | ₩1,416 | ₩1,474 | ₩1,380 | ₩1,407 | -0.66% | 3.7만 |
|---|
| 2026.06.25 | ₩1,434 | ₩1,474 | ₩1,353 | ₩1,420 | -0.93% | 8.3만 |
|---|
| 2026.06.24 | ₩1,474 | ₩1,526 | ₩1,420 | ₩1,420 | -3.64% | 3.6만 |
|---|
| 2026.06.23 | ₩1,474 | ₩1,501 | ₩1,461 | ₩1,461 | -0.91% | 4.6만 |
|---|
| 2026.06.22 | ₩1,528 | ₩1,528 | ₩1,420 | ₩1,447 | -5.26% | 9.2만 |
|---|
| 2026.06.18 | ₩1,662 | ₩1,662 | ₩1,514 | ₩1,528 | -8.06% | 8.6만 |
|---|
| 2026.06.17 | ₩1,628 | ₩1,729 | ₩1,581 | ₩1,662 | +2.06% | 16.6만 |
|---|
| 2026.06.16 | ₩1,675 | ₩1,755 | ₩1,541 | ₩1,621 | -3.20% | 21.3만 |
|---|
| 2026.06.15 | ₩1,568 | ₩1,621 | ₩1,528 | ₩1,568 | 0.00% | 9.4만 |
|---|
| 2026.06.12 | ₩1,554 | ₩1,608 | ₩1,501 | ₩1,568 | +0.86% | 11.7만 |
|---|
| 2026.06.11 | ₩1,648 | ₩1,729 | ₩1,581 | ₩1,608 | -2.44% | 26.5만 |
|---|
| 2026.06.10 | ₩1,568 | ₩2,198 | ₩1,474 | ₩1,822 | +16.24% | 1516.8만 |
|---|
| 2026.06.09 | ₩1,742 | ₩2,519 | ₩1,273 | ₩1,648 | -5.38% | 179.1만 |
|---|
| 2026.06.08 | ₩1,447 | ₩1,930 | ₩1,447 | ₩1,742 | +20.37% | 72.1만 |
|---|
| 2026.06.05 | ₩1,635 | ₩1,675 | ₩1,461 | ₩1,461 | -10.66% | 10.3만 |
|---|
| 2026.06.04 | ₩1,595 | ₩1,742 | ₩1,528 | ₩1,702 | +6.72% | 17.7만 |
|---|
| 2026.06.03 | ₩1,474 | ₩1,691 | ₩1,353 | ₩1,675 | +13.64% | 323.4만 |
|---|
| 2026.06.02 | ₩1,583 | ₩1,648 | ₩1,487 | ₩1,501 | -5.17% | 13.5만 |
|---|
| 2026.06.01 | ₩1,434 | ₩1,782 | ₩1,420 | ₩1,581 | +10.28% | 39.8만 |
|---|
| 2026.05.29 | ₩1,407 | ₩1,528 | ₩1,407 | ₩1,434 | +1.90% | 7.4만 |
|---|
| 2026.05.28 | ₩1,367 | ₩1,447 | ₩1,327 | ₩1,394 | +1.96% | 16.5만 |
|---|
| 2026.05.27 | ₩1,581 | ₩1,588 | ₩1,394 | ₩1,407 | -11.02% | 16.1만 |
|---|
| 2026.05.26 | ₩1,635 | ₩1,662 | ₩1,595 | ₩1,608 | -1.64% | 8.8만 |
|---|
| 2026.05.22 | ₩1,742 | ₩1,769 | ₩1,636 | ₩1,648 | -5.38% | 10.4만 |
|---|
| 2026.05.21 | ₩1,675 | ₩1,829 | ₩1,648 | ₩1,769 | +5.60% | 10.7만 |
|---|
| 2026.05.20 | ₩1,635 | ₩1,755 | ₩1,608 | ₩1,702 | +4.10% | 12.3만 |
|---|
| 2026.05.19 | ₩1,715 | ₩1,729 | ₩1,635 | ₩1,662 | -3.12% | 15만 |
|---|
| 2026.05.18 | ₩1,675 | ₩1,863 | ₩1,648 | ₩1,769 | +5.60% | 16.6만 |
|---|
| 2026.05.15 | ₩1,769 | ₩1,849 | ₩1,581 | ₩1,715 | -3.03% | 26.8만 |
|---|
| 2026.05.14 | ₩1,889 | ₩1,916 | ₩1,809 | ₩1,863 | -1.42% | 28.2만 |
|---|
| 2026.05.13 | ₩1,742 | ₩2,116 | ₩1,635 | ₩2,050 | +17.69% | 50.8만 |
|---|
| 2026.05.12 | ₩1,876 | ₩1,889 | ₩1,688 | ₩1,809 | -3.57% | 32.3만 |
|---|
| 2026.05.11 | ₩1,956 | ₩1,959 | ₩1,809 | ₩1,916 | -2.05% | 40.2만 |
|---|
| 2026.05.08 | ₩2,090 | ₩2,129 | ₩1,875 | ₩1,983 | -5.13% | 102.9만 |
|---|
| 2026.05.07 | ₩2,291 | ₩3,350 | ₩2,144 | ₩2,452 | +7.02% | 938.3만 |
|---|
| 2026.05.06 | ₩2,546 | ₩2,680 | ₩1,876 | ₩2,144 | -15.79% | 195.7만 |
|---|
| 2026.05.05 | ₩3,216 | ₩3,216 | ₩2,680 | ₩2,948 | -8.33% | 254.2만 |
|---|
| 2026.05.04 | ₩4,020 | ₩4,154 | ₩3,886 | ₩4,020 | 0.00% | 179.7만 |
|---|
| 2026.05.01 | ₩3,886 | ₩4,556 | ₩3,752 | ₩3,886 | 0.00% | 275.3만 |
|---|
| 2026.04.30 | ₩3,752 | ₩4,020 | ₩3,484 | ₩3,752 | 0.00% | 173.7만 |
|---|
| 2026.04.29 | ₩4,556 | ₩4,958 | ₩4,154 | ₩4,422 | -2.94% | 361.5만 |
|---|
| 2026.04.28 | ₩5,896 | ₩6,030 | ₩4,690 | ₩5,092 | -13.64% | 175.1만 |
|---|
| 2026.04.27 | ₩12,596 | ₩12,864 | ₩6,834 | ₩7,236 | -42.55% | 324.3만 |
|---|
| 2026.04.24 | ₩335,005 | ₩402,006 | ₩21,440 | ₩24,656 | -92.64% | 147만 |
|---|
| 2026.04.23 | ₩321,605 | ₩344,385 | ₩304,185 | ₩333,665 | +3.75% | 4.5천 |
|---|
| 2026.04.22 | ₩328,305 | ₩397,986 | ₩317,585 | ₩341,705 | +4.08% | 4.4천 |
|---|
| 2026.04.21 | ₩332,325 | ₩332,325 | ₩294,804 | ₩313,565 | -5.65% | 4.3천 |
|---|
| 2026.04.20 | ₩335,809 | ₩336,345 | ₩320,265 | ₩333,665 | -0.64% | 3.4천 |
|---|
| 2026.04.17 | ₩320,265 | ₩335,407 | ₩318,925 | ₩324,285 | +1.26% | 107 |
|---|
| 2026.04.16 | ₩316,245 | ₩324,285 | ₩316,245 | ₩324,285 | +2.54% | 119 |
|---|
| 2026.04.15 | ₩322,945 | ₩324,151 | ₩302,845 | ₩313,565 | -2.90% | 47 |
|---|
| 2026.04.14 | ₩333,665 | ₩333,665 | ₩294,804 | ₩300,164 | -10.04% | 320 |
|---|
| 2026.04.13 | ₩351,085 | ₩351,085 | ₩301,505 | ₩301,505 | -14.12% | 2.9천 |
|---|
| 2026.04.10 | ₩326,965 | ₩345,725 | ₩326,965 | ₩333,665 | +2.05% | 5.1천 |
|---|
| 2026.04.09 | ₩353,765 | ₩365,825 | ₩325,625 | ₩336,345 | -4.92% | 5.5천 |
|---|
| 2026.04.08 | ₩348,405 | ₩395,306 | ₩328,305 | ₩372,526 | +6.92% | 1만 |
|---|
| 2026.04.07 | ₩335,005 | ₩387,266 | ₩326,965 | ₩375,206 | +12.00% | 410 |
|---|
| 2026.04.06 | ₩306,865 | ₩377,886 | ₩306,865 | ₩357,785 | +16.59% | 194 |
|---|
| 2026.04.02 | ₩321,605 | ₩372,526 | ₩313,565 | ₩313,565 | -2.50% | 213 |
|---|
| 2026.04.01 | ₩376,546 | ₩443,547 | ₩328,975 | ₩340,365 | -9.61% | 2.8천 |
|---|
| 2026.03.31 | ₩395,306 | ₩395,306 | ₩304,185 | ₩388,606 | -1.69% | 395 |
|---|
| 2026.03.30 | ₩345,725 | ₩349,745 | ₩326,965 | ₩349,745 | +1.16% | 7 |
|---|
| 2026.03.27 | ₩296,144 | ₩375,206 | ₩296,144 | ₩372,526 | +25.79% | 66 |
|---|
| 2026.03.26 | ₩385,926 | ₩393,966 | ₩373,732 | ₩380,566 | -1.39% | 84 |
|---|
| 2026.03.25 | ₩313,565 | ₩402,006 | ₩313,565 | ₩375,206 | +19.66% | 185 |
|---|
| 2026.03.24 | ₩353,765 | ₩353,765 | ₩344,385 | ₩345,725 | -2.27% | 18 |
|---|
| 2026.03.23 | ₩350,415 | ₩375,742 | ₩339,427 | ₩356,445 | +1.72% | 246 |
|---|
| 2026.03.20 | ₩339,025 | ₩381,906 | ₩339,025 | ₩345,725 | +1.98% | 335 |
|---|
| 2026.03.19 | ₩329,645 | ₩345,055 | ₩329,645 | ₩345,055 | +4.67% | 16 |
|---|
| 2026.03.18 | ₩359,125 | ₩359,125 | ₩326,295 | ₩343,045 | -4.48% | 331 |
|---|
| 2026.03.17 | ₩353,765 | ₩367,165 | ₩352,425 | ₩364,485 | +3.03% | 99 |
|---|
| 2026.03.16 | ₩364,217 | ₩373,866 | ₩341,705 | ₩341,705 | -6.18% | 231 |
|---|
| 2026.03.13 | ₩325,625 | ₩399,058 | ₩321,605 | ₩376,680 | +15.68% | 383 |
|---|
| 2026.03.12 | ₩300,164 | ₩361,805 | ₩281,404 | ₩326,965 | +8.93% | 663 |
|---|
| 2026.03.11 | ₩281,404 | ₩302,845 | ₩281,404 | ₩301,505 | +7.14% | 78 |
|---|
| 2026.03.10 | ₩276,044 | ₩302,845 | ₩270,014 | ₩280,064 | +1.46% | 189 |
|---|
| 2026.03.09 | ₩281,404 | ₩293,464 | ₩280,064 | ₩286,764 | +1.90% | 154 |
|---|
| 2026.03.06 | ₩261,304 | ₩306,865 | ₩257,284 | ₩275,374 | +5.38% | 162 |
|---|
| 2026.03.05 | ₩288,104 | ₩308,205 | ₩268,004 | ₩268,004 | -6.98% | 190 |
|---|
| 2026.03.04 | ₩246,564 | ₩269,344 | ₩237,184 | ₩268,004 | +8.70% | 92 |
|---|
| 2026.03.03 | ₩262,644 | ₩298,556 | ₩238,524 | ₩262,644 | 0.00% | 66 |
|---|
| 2026.03.02 | ₩254,604 | ₩272,024 | ₩254,604 | ₩267,736 | +5.16% | 54 |
|---|
| 2026.02.27 | ₩286,764 | ₩286,764 | ₩257,284 | ₩283,146 | -1.26% | 71 |
|---|
| 2026.02.26 | ₩277,652 | ₩277,652 | ₩277,652 | ₩277,652 | 0.00% | 4 |
|---|
| 2026.02.25 | ₩299,494 | ₩301,505 | ₩289,444 | ₩290,784 | -2.91% | 44 |
|---|
| 2026.02.24 | ₩301,505 | ₩301,505 | ₩289,444 | ₩298,824 | -0.89% | 10 |
|---|
| 2026.02.23 | ₩310,885 | ₩310,885 | ₩288,104 | ₩298,824 | -3.88% | 85 |
|---|
| 2026.02.20 | ₩292,124 | ₩292,124 | ₩284,084 | ₩286,764 | -1.83% | 26 |
|---|
| 2026.02.19 | ₩272,024 | ₩279,662 | ₩262,108 | ₩274,704 | +0.99% | 41 |
|---|
| 2026.02.18 | ₩266,664 | ₩272,024 | ₩261,438 | ₩270,684 | +1.51% | 27 |
|---|
| 2026.02.17 | ₩250,584 | ₩272,024 | ₩239,864 | ₩272,024 | +8.56% | 110 |
|---|
| 2026.02.13 | ₩270,684 | ₩270,684 | ₩253,264 | ₩253,264 | -6.44% | 63 |
|---|
| 2026.02.12 | ₩278,724 | ₩300,164 | ₩270,684 | ₩270,684 | -2.88% | 92 |
|---|
| 2026.02.11 | ₩272,024 | ₩281,404 | ₩268,004 | ₩270,684 | -0.49% | 23 |
|---|
| 2026.02.10 | ₩281,940 | ₩282,744 | ₩273,364 | ₩273,364 | -3.04% | 20 |
|---|
| 2026.02.09 | ₩278,724 | ₩290,114 | ₩273,364 | ₩273,364 | -1.92% | 18 |
|---|
| 2026.02.06 | ₩281,404 | ₩298,824 | ₩274,704 | ₩277,384 | -1.43% | 75 |
|---|
| 2026.02.05 | ₩290,784 | ₩308,205 | ₩274,704 | ₩288,104 | -0.92% | 111 |
|---|
| 2026.02.04 | ₩288,104 | ₩305,525 | ₩286,764 | ₩296,144 | +2.79% | 76 |
|---|
| 2026.02.03 | ₩278,724 | ₩283,414 | ₩268,004 | ₩280,064 | +0.48% | 79 |
|---|
| 2026.02.02 | ₩272,024 | ₩285,424 | ₩272,024 | ₩280,064 | +2.96% | 88 |
|---|
| 2026.01.30 | ₩294,134 | ₩294,134 | ₩280,064 | ₩285,424 | -2.96% | 98 |
|---|
| 2026.01.29 | ₩278,724 | ₩278,724 | ₩249,244 | ₩261,304 | -6.25% | 51 |
|---|
| 2026.01.28 | ₩289,444 | ₩298,824 | ₩276,044 | ₩277,384 | -4.17% | 194 |
|---|
| 2026.01.27 | ₩266,664 | ₩282,744 | ₩266,664 | ₩277,384 | +4.02% | 19 |
|---|
| 2026.01.26 | ₩268,004 | ₩278,724 | ₩268,004 | ₩278,054 | +3.75% | 37 |
|---|
| 2026.01.23 | ₩293,464 | ₩293,464 | ₩278,724 | ₩278,724 | -5.02% | 29 |
|---|
| 2026.01.22 | ₩281,404 | ₩290,784 | ₩280,198 | ₩286,764 | +1.90% | 69 |
|---|
| 2026.01.21 | ₩277,384 | ₩281,404 | ₩268,004 | ₩279,394 | +0.72% | 75 |
|---|
| 2026.01.20 | ₩273,230 | ₩286,764 | ₩273,230 | ₩286,764 | +4.95% | 78 |
|---|
| 2026.01.16 | ₩298,824 | ₩298,824 | ₩298,824 | ₩298,824 | 0.00% | 7 |
|---|
| 2026.01.15 | ₩296,144 | ₩308,205 | ₩281,404 | ₩297,484 | +0.45% | 38 |
|---|
| 2026.01.14 | ₩297,484 | ₩297,484 | ₩282,744 | ₩288,104 | -3.15% | 36 |
|---|
| 2026.01.13 | ₩296,144 | ₩313,565 | ₩296,144 | ₩297,484 | +0.45% | 79 |
|---|
| 2026.01.12 | ₩276,312 | ₩298,824 | ₩276,312 | ₩289,444 | +4.75% | 58 |
|---|
| 2026.01.09 | ₩302,845 | ₩308,339 | ₩289,444 | ₩297,484 | -1.77% | 106 |
|---|
| 2026.01.08 | ₩272,024 | ₩312,225 | ₩272,024 | ₩304,185 | +11.82% | 301 |
|---|
| 2026.01.07 | ₩276,044 | ₩284,084 | ₩272,024 | ₩272,024 | -1.46% | 83 |
|---|
| 2026.01.06 | ₩294,804 | ₩300,164 | ₩276,044 | ₩284,084 | -3.64% | 137 |
|---|
| 2026.01.05 | ₩308,205 | ₩308,205 | ₩288,104 | ₩290,784 | -5.65% | 32 |
|---|
| 2026.01.02 | ₩294,804 | ₩326,831 | ₩284,084 | ₩286,764 | -2.73% | 69 |
|---|
| 2025.12.31 | ₩263,984 | ₩302,443 | ₩258,624 | ₩294,804 | +11.68% | 299 |
|---|
| 2025.12.30 | ₩272,024 | ₩272,158 | ₩263,984 | ₩263,984 | -2.96% | 135 |
|---|
| 2025.12.29 | ₩266,664 | ₩278,054 | ₩265,324 | ₩269,344 | +1.01% | 290 |
|---|
| 2025.12.26 | ₩292,928 | ₩300,164 | ₩280,064 | ₩280,064 | -4.39% | 51 |
|---|
| 2025.12.24 | ₩317,585 | ₩317,585 | ₩296,144 | ₩296,144 | -6.75% | 142 |
|---|
| 2025.12.23 | ₩284,620 | ₩322,945 | ₩284,620 | ₩292,124 | +2.64% | 198 |
|---|
| 2025.12.22 | ₩273,364 | ₩321,471 | ₩273,364 | ₩308,205 | +12.75% | 288 |
|---|
| 2025.12.19 | ₩278,724 | ₩301,505 | ₩278,724 | ₩298,824 | +7.21% | 136 |
|---|
| 2025.12.18 | ₩274,704 | ₩300,164 | ₩274,704 | ₩292,124 | +6.34% | 115 |
|---|
| 2025.12.17 | ₩297,484 | ₩301,505 | ₩274,704 | ₩274,704 | -7.66% | 207 |
|---|
| 2025.12.16 | ₩289,444 | ₩305,525 | ₩289,444 | ₩292,124 | +0.93% | 34 |
|---|
| 2025.12.15 | ₩265,324 | ₩314,235 | ₩265,324 | ₩288,104 | +8.59% | 120 |
|---|
| 2025.12.12 | ₩305,525 | ₩306,865 | ₩294,804 | ₩298,824 | -2.19% | 96 |
|---|
| 2025.12.11 | ₩317,451 | ₩317,585 | ₩268,004 | ₩286,764 | -9.67% | 1.5천 |
|---|
| 2025.12.10 | ₩312,225 | ₩332,325 | ₩294,804 | ₩321,605 | +3.00% | 610 |
|---|
| 2025.12.09 | ₩321,605 | ₩333,665 | ₩321,605 | ₩332,325 | +3.33% | 272 |
|---|
| 2025.12.08 | ₩353,765 | ₩353,765 | ₩308,205 | ₩330,985 | -6.44% | 1.9천 |
|---|
| 2025.12.05 | ₩373,866 | ₩376,546 | ₩330,985 | ₩330,985 | -11.47% | 539 |
|---|
| 2025.12.04 | ₩336,345 | ₩376,546 | ₩336,345 | ₩355,105 | +5.58% | 423 |
|---|
| 2025.12.03 | ₩317,585 | ₩348,405 | ₩317,585 | ₩340,365 | +7.17% | 217 |
|---|
| 2025.12.02 | ₩301,505 | ₩348,405 | ₩300,030 | ₩322,945 | +7.11% | 405 |
|---|
| 2025.12.01 | ₩284,084 | ₩302,845 | ₩284,084 | ₩293,464 | +3.30% | 339 |
|---|
| 2025.11.28 | ₩298,824 | ₩306,865 | ₩298,824 | ₩302,845 | +1.35% | 145 |
|---|
| 2025.11.26 | ₩305,525 | ₩314,905 | ₩305,525 | ₩306,999 | +0.48% | 102 |
|---|
| 2025.11.25 | ₩281,404 | ₩308,205 | ₩281,404 | ₩304,185 | +8.10% | 245 |
|---|
| 2025.11.24 | ₩272,024 | ₩305,525 | ₩268,004 | ₩294,804 | +8.37% | 260 |
|---|
| 2025.11.21 | ₩268,004 | ₩268,004 | ₩263,984 | ₩263,984 | -1.50% | 89 |
|---|
| 2025.11.20 | ₩269,344 | ₩270,684 | ₩269,344 | ₩270,684 | +0.50% | 12 |
|---|
| 2025.11.19 | ₩281,404 | ₩282,744 | ₩268,004 | ₩280,064 | -0.48% | 52 |
|---|
| 2025.11.18 | ₩274,704 | ₩276,044 | ₩268,004 | ₩276,044 | +0.49% | 76 |
|---|
| 2025.11.17 | ₩272,024 | ₩281,404 | ₩270,684 | ₩278,724 | +2.46% | 106 |
|---|
| 2025.11.14 | ₩290,784 | ₩297,484 | ₩278,724 | ₩282,744 | -2.76% | 121 |
|---|
| 2025.11.13 | ₩294,804 | ₩301,505 | ₩289,444 | ₩300,164 | +1.82% | 112 |
|---|
| 2025.11.12 | ₩310,885 | ₩321,605 | ₩298,824 | ₩302,845 | -2.59% | 39 |
|---|
| 2025.11.11 | ₩313,699 | ₩313,699 | ₩301,505 | ₩312,225 | -0.47% | 39 |
|---|
| 2025.11.10 | ₩282,744 | ₩321,605 | ₩282,744 | ₩321,605 | +13.74% | 210 |
|---|
| 2025.11.07 | ₩272,024 | ₩300,164 | ₩272,024 | ₩300,164 | +10.34% | 200 |
|---|
| 2025.11.06 | ₩274,704 | ₩301,370 | ₩274,704 | ₩296,144 | +7.80% | 138 |
|---|
| 2025.11.05 | ₩285,424 | ₩301,505 | ₩280,064 | ₩282,744 | -0.94% | 178 |
|---|
| 2025.11.04 | ₩273,364 | ₩302,845 | ₩273,364 | ₩296,144 | +8.33% | 352 |
|---|
| 2025.11.03 | ₩282,744 | ₩296,144 | ₩280,064 | ₩290,784 | +2.84% | 212 |
|---|
| 2025.10.31 | ₩290,784 | ₩310,617 | ₩286,764 | ₩293,464 | +0.92% | 177 |
|---|
| 2025.10.30 | ₩314,369 | ₩314,369 | ₩292,124 | ₩300,164 | -4.52% | 277 |
|---|
| 2025.10.29 | ₩324,285 | ₩328,171 | ₩308,205 | ₩313,565 | -3.31% | 238 |
|---|
| 2025.10.28 | ₩325,625 | ₩355,105 | ₩325,625 | ₩330,985 | +1.65% | 776 |
|---|
| 2025.10.27 | ₩296,144 | ₩343,045 | ₩287,032 | ₩335,005 | +13.12% | 1.2천 |
|---|
| 2025.10.24 | ₩309,545 | ₩309,545 | ₩261,304 | ₩280,064 | -9.52% | 710 |
|---|
| 2025.10.23 | ₩321,605 | ₩321,605 | ₩305,525 | ₩310,885 | -3.33% | 92 |
|---|
| 2025.10.22 | ₩314,905 | ₩322,945 | ₩301,505 | ₩309,545 | -1.70% | 222 |
|---|
| 2025.10.21 | ₩329,645 | ₩333,665 | ₩314,905 | ₩330,985 | +0.41% | 211 |
|---|
| 2025.10.20 | ₩324,285 | ₩347,735 | ₩321,069 | ₩341,705 | +5.37% | 165 |
|---|
| 2025.10.17 | ₩321,605 | ₩339,025 | ₩312,225 | ₩324,285 | +0.83% | 174 |
|---|
| 2025.10.16 | ₩329,645 | ₩333,665 | ₩309,545 | ₩333,665 | +1.22% | 304 |
|---|
| 2025.10.15 | ₩332,325 | ₩342,509 | ₩326,965 | ₩326,965 | -1.61% | 220 |
|---|
| 2025.10.14 | ₩335,005 | ₩349,745 | ₩325,625 | ₩337,685 | +0.80% | 551 |
|---|
| 2025.10.13 | ₩297,484 | ₩348,405 | ₩297,484 | ₩343,045 | +15.32% | 1.5천 |
|---|
| 2025.10.10 | ₩343,045 | ₩348,405 | ₩335,005 | ₩340,365 | -0.78% | 1.2만 |
|---|