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 | ₩1,469 | ₩1,409 | ₩1,422 | -0.93% | 1.6만 |
| 2026.10.08 | ₩1,435 | ₩1,474 | ₩1,422 | ₩1,422 | -0.93% | 2.7만 |
| 2026.10.07 | ₩1,435 | ₩1,516 | ₩1,385 | ₩1,489 | +3.74% | 3.2만 |
| 2026.10.06 | ₩1,382 | ₩1,474 | ₩1,355 | ₩1,435 | +3.88% | 6.7만 |
| 2026.10.05 | ₩1,382 | ₩1,488 | ₩1,382 | ₩1,422 | +2.91% | 2.7만 |
| 2026.10.02 | ₩1,368 | ₩1,449 | ₩1,368 | ₩1,449 | +5.88% | 3.5만 |
| 2026.10.01 | ₩1,422 | ₩1,489 | ₩1,382 | ₩1,435 | +0.94% | 2.3만 |
| 2026.09.30 | ₩1,422 | ₩1,489 | ₩1,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,435 |
| +0.94% |
| 2.1만 |
| 2026.09.29 | ₩1,409 | ₩1,503 | ₩1,409 | ₩1,462 | +3.81% | 4.9만 |
|---|
| 2026.09.28 | ₩1,422 | ₩1,580 | ₩1,422 | ₩1,543 | +8.49% | 4.1만 |
|---|
| 2026.09.25 | ₩1,570 | ₩1,596 | ₩1,476 | ₩1,570 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩1,503 | ₩1,918 | ₩1,355 | ₩1,596 | +6.25% | 191.8만 |
|---|
| 2026.09.23 | ₩1,489 | ₩1,516 | ₩1,435 | ₩1,435 | -3.60% | 1.6만 |
|---|
| 2026.09.22 | ₩1,462 | ₩1,516 | ₩1,422 | ₩1,469 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩1,395 | ₩1,449 | ₩1,395 | ₩1,449 | +3.85% | 1만 |
|---|
| 2026.09.18 | ₩1,409 | ₩1,476 | ₩1,395 | ₩1,409 | 0.00% | 4.9만 |
|---|
| 2026.09.17 | ₩1,435 | ₩1,476 | ₩1,422 | ₩1,422 | -0.93% | 2.7만 |
|---|
| 2026.09.16 | ₩1,382 | ₩1,462 | ₩1,382 | ₩1,435 | +3.88% | 6.6천 |
|---|
| 2026.09.15 | ₩1,425 | ₩1,489 | ₩1,382 | ₩1,435 | +0.75% | 2.6만 |
|---|
| 2026.09.14 | ₩1,409 | ₩1,476 | ₩1,382 | ₩1,409 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩1,395 | ₩1,409 | ₩1,368 | ₩1,409 | +0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩1,489 | ₩1,489 | ₩1,395 | ₩1,395 | -6.31% | 1만 |
|---|
| 2026.09.09 | ₩1,422 | ₩1,516 | ₩1,395 | ₩1,435 | +0.94% | 4.2만 |
|---|
| 2026.09.08 | ₩1,342 | ₩1,435 | ₩1,315 | ₩1,422 | +6.00% | 3.9만 |
|---|
| 2026.09.04 | ₩1,355 | ₩1,382 | ₩1,342 | ₩1,342 | -0.99% | 1.3만 |
|---|
| 2026.09.03 | ₩1,382 | ₩1,402 | ₩1,336 | ₩1,355 | -1.94% | 3.7만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,448 | ₩1,342 | ₩1,409 | +2.94% | 1.5만 |
|---|
| 2026.09.01 | ₩1,368 | ₩1,449 | ₩1,368 | ₩1,409 | +2.94% | 2.1만 |
|---|
| 2026.08.31 | ₩1,435 | ₩1,435 | ₩1,391 | ₩1,409 | -1.87% | 5.3만 |
|---|
| 2026.08.28 | ₩1,422 | ₩1,476 | ₩1,368 | ₩1,382 | -2.83% | 1.9만 |
|---|
| 2026.08.27 | ₩1,489 | ₩1,529 | ₩1,422 | ₩1,422 | -4.50% | 7만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,516 | ₩1,435 | ₩1,462 | +1.87% | 3.1만 |
|---|
| 2026.08.25 | ₩1,489 | ₩1,543 | ₩1,476 | ₩1,489 | 0.00% | 2.3만 |
|---|
| 2026.08.24 | ₩1,570 | ₩1,570 | ₩1,476 | ₩1,476 | -5.98% | 4.2만 |
|---|
| 2026.08.21 | ₩1,476 | ₩1,677 | ₩1,476 | ₩1,570 | +6.36% | 12.7만 |
|---|
| 2026.08.20 | ₩1,449 | ₩1,543 | ₩1,423 | ₩1,476 | +1.85% | 7.1만 |
|---|
| 2026.08.19 | ₩1,355 | ₩1,637 | ₩1,355 | ₩1,570 | +15.84% | 32.2만 |
|---|
| 2026.08.18 | ₩1,435 | ₩1,476 | ₩1,342 | ₩1,435 | 0.00% | 4.7만 |
|---|
| 2026.08.17 | ₩1,516 | ₩1,550 | ₩1,435 | ₩1,476 | -2.65% | 4.6만 |
|---|
| 2026.08.14 | ₩1,342 | ₩1,583 | ₩1,342 | ₩1,503 | +12.00% | 10.6만 |
|---|
| 2026.08.13 | ₩1,368 | ₩1,409 | ₩1,304 | ₩1,355 | -0.98% | 6.3만 |
|---|
| 2026.08.12 | ₩1,289 | ₩1,342 | ₩1,275 | ₩1,335 | +3.54% | 6.4만 |
|---|
| 2026.08.11 | ₩1,301 | ₩1,395 | ₩1,301 | ₩1,368 | +5.15% | 23.5만 |
|---|
| 2026.08.10 | ₩1,275 | ₩1,342 | ₩1,228 | ₩1,328 | +4.21% | 17.5만 |
|---|
| 2026.08.07 | ₩1,382 | ₩1,677 | ₩1,248 | ₩1,288 | -6.80% | 181.7만 |
|---|
| 2026.08.06 | ₩1,402 | ₩1,409 | ₩1,315 | ₩1,315 | -6.22% | 6.8만 |
|---|
| 2026.08.05 | ₩1,435 | ₩1,462 | ₩1,368 | ₩1,382 | -3.74% | 5.3만 |
|---|
| 2026.08.04 | ₩1,462 | ₩1,464 | ₩1,409 | ₩1,409 | -3.67% | 4.6만 |
|---|
| 2026.08.03 | ₩1,476 | ₩1,482 | ₩1,409 | ₩1,449 | -1.82% | 3.2만 |
|---|
| 2026.07.31 | ₩1,476 | ₩1,543 | ₩1,476 | ₩1,476 | 0.00% | 19.2만 |
|---|
| 2026.07.30 | ₩1,476 | ₩1,570 | ₩1,462 | ₩1,476 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩1,496 | ₩1,516 | ₩1,449 | ₩1,449 | -3.14% | 2.4만 |
|---|
| 2026.07.28 | ₩1,596 | ₩1,596 | ₩1,409 | ₩1,476 | -7.56% | 6.8만 |
|---|
| 2026.07.27 | ₩1,610 | ₩1,647 | ₩1,570 | ₩1,610 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩1,677 | ₩1,677 | ₩1,544 | ₩1,596 | -4.80% | 7.6만 |
|---|
| 2026.07.23 | ₩1,596 | ₩1,798 | ₩1,516 | ₩1,677 | +5.04% | 37.1만 |
|---|
| 2026.07.22 | ₩1,449 | ₩1,570 | ₩1,435 | ₩1,529 | +5.56% | 15.7만 |
|---|
| 2026.07.21 | ₩1,435 | ₩1,449 | ₩1,409 | ₩1,435 | 0.00% | 7.4만 |
|---|
| 2026.07.20 | ₩1,409 | ₩1,489 | ₩1,409 | ₩1,462 | +3.81% | 9.4만 |
|---|
| 2026.07.17 | ₩1,422 | ₩1,462 | ₩1,409 | ₩1,422 | 0.00% | 5.2만 |
|---|
| 2026.07.16 | ₩1,422 | ₩1,456 | ₩1,422 | ₩1,435 | +0.94% | 6.2만 |
|---|
| 2026.07.15 | ₩1,395 | ₩1,464 | ₩1,395 | ₩1,422 | +1.92% | 9.5만 |
|---|
| 2026.07.14 | ₩1,409 | ₩1,529 | ₩1,368 | ₩1,435 | +1.90% | 21.7만 |
|---|
| 2026.07.13 | ₩1,382 | ₩1,583 | ₩1,328 | ₩1,570 | +13.59% | 76.8만 |
|---|
| 2026.07.10 | ₩1,717 | ₩2,012 | ₩1,516 | ₩1,596 | -7.03% | 4251.3만 |
|---|
| 2026.07.09 | ₩1,395 | ₩1,409 | ₩1,368 | ₩1,395 | 0.00% | 4.4만 |
|---|
| 2026.07.08 | ₩1,395 | ₩1,422 | ₩1,389 | ₩1,389 | -0.48% | 3.2만 |
|---|
| 2026.07.07 | ₩1,476 | ₩1,489 | ₩1,409 | ₩1,429 | -3.18% | 3.7만 |
|---|
| 2026.07.06 | ₩1,422 | ₩1,570 | ₩1,368 | ₩1,435 | +0.94% | 9.7만 |
|---|
| 2026.07.02 | ₩1,368 | ₩1,409 | ₩1,368 | ₩1,382 | +0.98% | 5.1만 |
|---|
| 2026.07.01 | ₩1,409 | ₩1,476 | ₩1,382 | ₩1,382 | -1.90% | 5.8만 |
|---|
| 2026.06.30 | ₩1,382 | ₩1,462 | ₩1,382 | ₩1,422 | +2.91% | 4.3만 |
|---|
| 2026.06.29 | ₩1,409 | ₩1,409 | ₩1,382 | ₩1,382 | -1.90% | 2.5만 |
|---|
| 2026.06.26 | ₩1,418 | ₩1,476 | ₩1,382 | ₩1,409 | -0.66% | 3.7만 |
|---|
| 2026.06.25 | ₩1,435 | ₩1,476 | ₩1,355 | ₩1,422 | -0.93% | 8.3만 |
|---|
| 2026.06.24 | ₩1,476 | ₩1,528 | ₩1,422 | ₩1,422 | -3.64% | 3.6만 |
|---|
| 2026.06.23 | ₩1,476 | ₩1,503 | ₩1,462 | ₩1,462 | -0.91% | 4.6만 |
|---|
| 2026.06.22 | ₩1,529 | ₩1,529 | ₩1,422 | ₩1,449 | -5.26% | 9.2만 |
|---|
| 2026.06.18 | ₩1,664 | ₩1,664 | ₩1,516 | ₩1,529 | -8.06% | 8.6만 |
|---|
| 2026.06.17 | ₩1,630 | ₩1,731 | ₩1,583 | ₩1,664 | +2.06% | 16.6만 |
|---|
| 2026.06.16 | ₩1,677 | ₩1,757 | ₩1,543 | ₩1,623 | -3.20% | 21.3만 |
|---|
| 2026.06.15 | ₩1,570 | ₩1,623 | ₩1,529 | ₩1,570 | 0.00% | 9.4만 |
|---|
| 2026.06.12 | ₩1,556 | ₩1,610 | ₩1,503 | ₩1,570 | +0.86% | 11.7만 |
|---|
| 2026.06.11 | ₩1,650 | ₩1,731 | ₩1,583 | ₩1,610 | -2.44% | 26.5만 |
|---|
| 2026.06.10 | ₩1,570 | ₩2,200 | ₩1,476 | ₩1,825 | +16.24% | 1516.8만 |
|---|
| 2026.06.09 | ₩1,744 | ₩2,522 | ₩1,275 | ₩1,650 | -5.38% | 179.1만 |
|---|
| 2026.06.08 | ₩1,449 | ₩1,932 | ₩1,449 | ₩1,744 | +20.37% | 72.1만 |
|---|
| 2026.06.05 | ₩1,637 | ₩1,677 | ₩1,462 | ₩1,462 | -10.66% | 10.3만 |
|---|
| 2026.06.04 | ₩1,596 | ₩1,744 | ₩1,529 | ₩1,704 | +6.72% | 17.7만 |
|---|
| 2026.06.03 | ₩1,476 | ₩1,693 | ₩1,355 | ₩1,677 | +13.64% | 323.4만 |
|---|
| 2026.06.02 | ₩1,584 | ₩1,650 | ₩1,489 | ₩1,503 | -5.17% | 13.5만 |
|---|
| 2026.06.01 | ₩1,435 | ₩1,784 | ₩1,422 | ₩1,583 | +10.28% | 39.8만 |
|---|
| 2026.05.29 | ₩1,409 | ₩1,529 | ₩1,409 | ₩1,435 | +1.90% | 7.4만 |
|---|
| 2026.05.28 | ₩1,368 | ₩1,449 | ₩1,328 | ₩1,395 | +1.96% | 16.5만 |
|---|
| 2026.05.27 | ₩1,583 | ₩1,590 | ₩1,395 | ₩1,409 | -11.02% | 16.1만 |
|---|
| 2026.05.26 | ₩1,637 | ₩1,664 | ₩1,596 | ₩1,610 | -1.64% | 8.8만 |
|---|
| 2026.05.22 | ₩1,744 | ₩1,771 | ₩1,638 | ₩1,650 | -5.38% | 10.4만 |
|---|
| 2026.05.21 | ₩1,677 | ₩1,831 | ₩1,650 | ₩1,771 | +5.60% | 10.7만 |
|---|
| 2026.05.20 | ₩1,637 | ₩1,757 | ₩1,610 | ₩1,704 | +4.10% | 12.3만 |
|---|
| 2026.05.19 | ₩1,717 | ₩1,731 | ₩1,637 | ₩1,664 | -3.12% | 15만 |
|---|
| 2026.05.18 | ₩1,677 | ₩1,865 | ₩1,650 | ₩1,771 | +5.60% | 16.6만 |
|---|
| 2026.05.15 | ₩1,771 | ₩1,851 | ₩1,583 | ₩1,717 | -3.03% | 26.8만 |
|---|
| 2026.05.14 | ₩1,892 | ₩1,918 | ₩1,811 | ₩1,865 | -1.42% | 28.2만 |
|---|
| 2026.05.13 | ₩1,744 | ₩2,118 | ₩1,637 | ₩2,053 | +17.69% | 50.8만 |
|---|
| 2026.05.12 | ₩1,878 | ₩1,892 | ₩1,690 | ₩1,811 | -3.57% | 32.3만 |
|---|
| 2026.05.11 | ₩1,959 | ₩1,961 | ₩1,811 | ₩1,918 | -2.05% | 40.2만 |
|---|
| 2026.05.08 | ₩2,093 | ₩2,132 | ₩1,877 | ₩1,986 | -5.13% | 102.9만 |
|---|
| 2026.05.07 | ₩2,294 | ₩3,354 | ₩2,147 | ₩2,455 | +7.02% | 938.3만 |
|---|
| 2026.05.06 | ₩2,549 | ₩2,683 | ₩1,878 | ₩2,147 | -15.79% | 195.7만 |
|---|
| 2026.05.05 | ₩3,220 | ₩3,220 | ₩2,683 | ₩2,951 | -8.33% | 254.2만 |
|---|
| 2026.05.04 | ₩4,025 | ₩4,159 | ₩3,891 | ₩4,025 | 0.00% | 179.7만 |
|---|
| 2026.05.01 | ₩3,891 | ₩4,561 | ₩3,756 | ₩3,891 | 0.00% | 275.3만 |
|---|
| 2026.04.30 | ₩3,756 | ₩4,025 | ₩3,488 | ₩3,756 | 0.00% | 173.7만 |
|---|
| 2026.04.29 | ₩4,561 | ₩4,964 | ₩4,159 | ₩4,427 | -2.94% | 361.5만 |
|---|
| 2026.04.28 | ₩5,903 | ₩6,037 | ₩4,696 | ₩5,098 | -13.64% | 175.1만 |
|---|
| 2026.04.27 | ₩12,611 | ₩12,879 | ₩6,842 | ₩7,245 | -42.55% | 324.3만 |
|---|
| 2026.04.24 | ₩335,395 | ₩402,474 | ₩21,465 | ₩24,685 | -92.64% | 147만 |
|---|
| 2026.04.23 | ₩321,979 | ₩344,786 | ₩304,539 | ₩334,053 | +3.75% | 4.5천 |
|---|
| 2026.04.22 | ₩328,687 | ₩398,449 | ₩317,954 | ₩342,103 | +4.08% | 4.4천 |
|---|
| 2026.04.21 | ₩332,712 | ₩332,712 | ₩295,148 | ₩313,930 | -5.65% | 4.3천 |
|---|
| 2026.04.20 | ₩336,200 | ₩336,737 | ₩320,638 | ₩334,053 | -0.64% | 3.4천 |
|---|
| 2026.04.17 | ₩320,638 | ₩335,797 | ₩319,296 | ₩324,662 | +1.26% | 107 |
|---|
| 2026.04.16 | ₩316,613 | ₩324,662 | ₩316,613 | ₩324,662 | +2.54% | 119 |
|---|
| 2026.04.15 | ₩323,321 | ₩324,528 | ₩303,197 | ₩313,930 | -2.90% | 47 |
|---|
| 2026.04.14 | ₩334,053 | ₩334,053 | ₩295,148 | ₩300,514 | -10.04% | 320 |
|---|
| 2026.04.13 | ₩351,494 | ₩351,494 | ₩301,856 | ₩301,856 | -14.12% | 2.9천 |
|---|
| 2026.04.10 | ₩327,346 | ₩346,128 | ₩327,346 | ₩334,053 | +2.05% | 5.1천 |
|---|
| 2026.04.09 | ₩354,177 | ₩366,251 | ₩326,004 | ₩336,737 | -4.92% | 5.5천 |
|---|
| 2026.04.08 | ₩348,811 | ₩395,766 | ₩328,687 | ₩372,959 | +6.92% | 1만 |
|---|
| 2026.04.07 | ₩335,395 | ₩387,717 | ₩327,346 | ₩375,642 | +12.00% | 410 |
|---|
| 2026.04.06 | ₩307,222 | ₩378,326 | ₩307,222 | ₩358,202 | +16.59% | 194 |
|---|
| 2026.04.02 | ₩321,979 | ₩372,959 | ₩313,930 | ₩313,930 | -2.50% | 213 |
|---|
| 2026.04.01 | ₩376,984 | ₩444,063 | ₩329,358 | ₩340,761 | -9.61% | 2.8천 |
|---|
| 2026.03.31 | ₩395,766 | ₩395,766 | ₩304,539 | ₩389,058 | -1.69% | 395 |
|---|
| 2026.03.30 | ₩346,128 | ₩350,152 | ₩327,346 | ₩350,152 | +1.16% | 7 |
|---|
| 2026.03.27 | ₩296,489 | ₩375,642 | ₩296,489 | ₩372,959 | +25.79% | 66 |
|---|
| 2026.03.26 | ₩386,375 | ₩394,425 | ₩374,167 | ₩381,009 | -1.39% | 84 |
|---|
| 2026.03.25 | ₩313,930 | ₩402,474 | ₩313,930 | ₩375,642 | +19.66% | 185 |
|---|
| 2026.03.24 | ₩354,177 | ₩354,177 | ₩344,786 | ₩346,128 | -2.27% | 18 |
|---|
| 2026.03.23 | ₩350,823 | ₩376,179 | ₩339,822 | ₩356,860 | +1.72% | 246 |
|---|
| 2026.03.20 | ₩339,420 | ₩382,350 | ₩339,420 | ₩346,128 | +1.98% | 335 |
|---|
| 2026.03.19 | ₩330,029 | ₩345,457 | ₩330,029 | ₩345,457 | +4.67% | 16 |
|---|
| 2026.03.18 | ₩359,543 | ₩359,543 | ₩326,675 | ₩343,444 | -4.48% | 331 |
|---|
| 2026.03.17 | ₩354,177 | ₩367,593 | ₩352,836 | ₩364,910 | +3.03% | 99 |
|---|
| 2026.03.16 | ₩364,641 | ₩374,301 | ₩342,103 | ₩342,103 | -6.18% | 231 |
|---|
| 2026.03.13 | ₩326,004 | ₩399,523 | ₩321,979 | ₩377,118 | +15.68% | 383 |
|---|
| 2026.03.12 | ₩300,514 | ₩362,227 | ₩281,732 | ₩327,346 | +8.93% | 663 |
|---|
| 2026.03.11 | ₩281,732 | ₩303,197 | ₩281,732 | ₩301,856 | +7.14% | 78 |
|---|
| 2026.03.10 | ₩276,365 | ₩303,197 | ₩270,328 | ₩280,390 | +1.46% | 189 |
|---|
| 2026.03.09 | ₩281,732 | ₩293,806 | ₩280,390 | ₩287,098 | +1.90% | 154 |
|---|
| 2026.03.06 | ₩261,608 | ₩307,222 | ₩257,583 | ₩275,695 | +5.38% | 162 |
|---|
| 2026.03.05 | ₩288,440 | ₩308,563 | ₩268,316 | ₩268,316 | -6.98% | 190 |
|---|
| 2026.03.04 | ₩246,851 | ₩269,658 | ₩237,460 | ₩268,316 | +8.70% | 92 |
|---|
| 2026.03.03 | ₩262,950 | ₩298,904 | ₩238,801 | ₩262,950 | 0.00% | 66 |
|---|
| 2026.03.02 | ₩254,900 | ₩272,341 | ₩254,900 | ₩268,048 | +5.16% | 54 |
|---|
| 2026.02.27 | ₩287,098 | ₩287,098 | ₩257,583 | ₩283,476 | -1.26% | 71 |
|---|
| 2026.02.26 | ₩277,975 | ₩277,975 | ₩277,975 | ₩277,975 | 0.00% | 4 |
|---|
| 2026.02.25 | ₩299,843 | ₩301,856 | ₩289,781 | ₩291,123 | -2.91% | 44 |
|---|
| 2026.02.24 | ₩301,856 | ₩301,856 | ₩289,781 | ₩299,172 | -0.89% | 10 |
|---|
| 2026.02.23 | ₩311,247 | ₩311,247 | ₩288,440 | ₩299,172 | -3.88% | 85 |
|---|
| 2026.02.20 | ₩292,464 | ₩292,464 | ₩284,415 | ₩287,098 | -1.83% | 26 |
|---|
| 2026.02.19 | ₩272,341 | ₩279,988 | ₩262,413 | ₩275,024 | +0.99% | 41 |
|---|
| 2026.02.18 | ₩266,974 | ₩272,341 | ₩261,742 | ₩270,999 | +1.51% | 27 |
|---|
| 2026.02.17 | ₩250,875 | ₩272,341 | ₩240,143 | ₩272,341 | +8.56% | 110 |
|---|
| 2026.02.13 | ₩270,999 | ₩270,999 | ₩253,559 | ₩253,559 | -6.44% | 63 |
|---|
| 2026.02.12 | ₩279,049 | ₩300,514 | ₩270,999 | ₩270,999 | -2.88% | 92 |
|---|
| 2026.02.11 | ₩272,341 | ₩281,732 | ₩268,316 | ₩270,999 | -0.49% | 23 |
|---|
| 2026.02.10 | ₩282,268 | ₩283,073 | ₩273,682 | ₩273,682 | -3.04% | 20 |
|---|
| 2026.02.09 | ₩279,049 | ₩290,452 | ₩273,682 | ₩273,682 | -1.92% | 18 |
|---|
| 2026.02.06 | ₩281,732 | ₩299,172 | ₩275,024 | ₩277,707 | -1.43% | 75 |
|---|
| 2026.02.05 | ₩291,123 | ₩308,563 | ₩275,024 | ₩288,440 | -0.92% | 111 |
|---|
| 2026.02.04 | ₩288,440 | ₩305,880 | ₩287,098 | ₩296,489 | +2.79% | 76 |
|---|
| 2026.02.03 | ₩279,049 | ₩283,744 | ₩268,316 | ₩280,390 | +0.48% | 79 |
|---|
| 2026.02.02 | ₩272,341 | ₩285,757 | ₩272,341 | ₩280,390 | +2.96% | 88 |
|---|
| 2026.01.30 | ₩294,477 | ₩294,477 | ₩280,390 | ₩285,757 | -2.96% | 98 |
|---|
| 2026.01.29 | ₩279,049 | ₩279,049 | ₩249,534 | ₩261,608 | -6.25% | 51 |
|---|
| 2026.01.28 | ₩289,781 | ₩299,172 | ₩276,365 | ₩277,707 | -4.17% | 194 |
|---|
| 2026.01.27 | ₩266,974 | ₩283,073 | ₩266,974 | ₩277,707 | +4.02% | 19 |
|---|
| 2026.01.26 | ₩268,316 | ₩279,049 | ₩268,316 | ₩278,378 | +3.75% | 37 |
|---|
| 2026.01.23 | ₩293,806 | ₩293,806 | ₩279,049 | ₩279,049 | -5.02% | 29 |
|---|
| 2026.01.22 | ₩281,732 | ₩291,123 | ₩280,524 | ₩287,098 | +1.90% | 69 |
|---|
| 2026.01.21 | ₩277,707 | ₩281,732 | ₩268,316 | ₩279,719 | +0.72% | 75 |
|---|
| 2026.01.20 | ₩273,548 | ₩287,098 | ₩273,548 | ₩287,098 | +4.95% | 78 |
|---|
| 2026.01.16 | ₩299,172 | ₩299,172 | ₩299,172 | ₩299,172 | 0.00% | 7 |
|---|
| 2026.01.15 | ₩296,489 | ₩308,563 | ₩281,732 | ₩297,831 | +0.45% | 38 |
|---|
| 2026.01.14 | ₩297,831 | ₩297,831 | ₩283,073 | ₩288,440 | -3.15% | 36 |
|---|
| 2026.01.13 | ₩296,489 | ₩313,930 | ₩296,489 | ₩297,831 | +0.45% | 79 |
|---|
| 2026.01.12 | ₩276,634 | ₩299,172 | ₩276,634 | ₩289,781 | +4.75% | 58 |
|---|
| 2026.01.09 | ₩303,197 | ₩308,698 | ₩289,781 | ₩297,831 | -1.77% | 106 |
|---|
| 2026.01.08 | ₩272,341 | ₩312,588 | ₩272,341 | ₩304,539 | +11.82% | 301 |
|---|
| 2026.01.07 | ₩276,365 | ₩284,415 | ₩272,341 | ₩272,341 | -1.46% | 83 |
|---|
| 2026.01.06 | ₩295,148 | ₩300,514 | ₩276,365 | ₩284,415 | -3.64% | 137 |
|---|
| 2026.01.05 | ₩308,563 | ₩308,563 | ₩288,440 | ₩291,123 | -5.65% | 32 |
|---|
| 2026.01.02 | ₩295,148 | ₩327,211 | ₩284,415 | ₩287,098 | -2.73% | 69 |
|---|
| 2025.12.31 | ₩264,291 | ₩302,795 | ₩258,925 | ₩295,148 | +11.68% | 299 |
|---|
| 2025.12.30 | ₩272,341 | ₩272,475 | ₩264,291 | ₩264,291 | -2.96% | 135 |
|---|
| 2025.12.29 | ₩266,974 | ₩278,378 | ₩265,633 | ₩269,658 | +1.01% | 290 |
|---|
| 2025.12.26 | ₩293,269 | ₩300,514 | ₩280,390 | ₩280,390 | -4.39% | 51 |
|---|
| 2025.12.24 | ₩317,954 | ₩317,954 | ₩296,489 | ₩296,489 | -6.75% | 142 |
|---|
| 2025.12.23 | ₩284,952 | ₩323,321 | ₩284,952 | ₩292,464 | +2.64% | 198 |
|---|
| 2025.12.22 | ₩273,682 | ₩321,845 | ₩273,682 | ₩308,563 | +12.75% | 288 |
|---|
| 2025.12.19 | ₩279,049 | ₩301,856 | ₩279,049 | ₩299,172 | +7.21% | 136 |
|---|
| 2025.12.18 | ₩275,024 | ₩300,514 | ₩275,024 | ₩292,464 | +6.34% | 115 |
|---|
| 2025.12.17 | ₩297,831 | ₩301,856 | ₩275,024 | ₩275,024 | -7.66% | 207 |
|---|
| 2025.12.16 | ₩289,781 | ₩305,880 | ₩289,781 | ₩292,464 | +0.93% | 34 |
|---|
| 2025.12.15 | ₩265,633 | ₩314,601 | ₩265,633 | ₩288,440 | +8.59% | 120 |
|---|
| 2025.12.12 | ₩305,880 | ₩307,222 | ₩295,148 | ₩299,172 | -2.19% | 96 |
|---|
| 2025.12.11 | ₩317,820 | ₩317,954 | ₩268,316 | ₩287,098 | -9.67% | 1.5천 |
|---|
| 2025.12.10 | ₩312,588 | ₩332,712 | ₩295,148 | ₩321,979 | +3.00% | 610 |
|---|
| 2025.12.09 | ₩321,979 | ₩334,053 | ₩321,979 | ₩332,712 | +3.33% | 272 |
|---|
| 2025.12.08 | ₩354,177 | ₩354,177 | ₩308,563 | ₩331,370 | -6.44% | 1.9천 |
|---|
| 2025.12.05 | ₩374,301 | ₩376,984 | ₩331,370 | ₩331,370 | -11.47% | 539 |
|---|
| 2025.12.04 | ₩336,737 | ₩376,984 | ₩336,737 | ₩355,519 | +5.58% | 423 |
|---|
| 2025.12.03 | ₩317,954 | ₩348,811 | ₩317,954 | ₩340,761 | +7.17% | 217 |
|---|
| 2025.12.02 | ₩301,856 | ₩348,811 | ₩300,380 | ₩323,321 | +7.11% | 405 |
|---|
| 2025.12.01 | ₩284,415 | ₩303,197 | ₩284,415 | ₩293,806 | +3.30% | 339 |
|---|
| 2025.11.28 | ₩299,172 | ₩307,222 | ₩299,172 | ₩303,197 | +1.35% | 145 |
|---|
| 2025.11.26 | ₩305,880 | ₩315,271 | ₩305,880 | ₩307,356 | +0.48% | 102 |
|---|
| 2025.11.25 | ₩281,732 | ₩308,563 | ₩281,732 | ₩304,539 | +8.10% | 245 |
|---|
| 2025.11.24 | ₩272,341 | ₩305,880 | ₩268,316 | ₩295,148 | +8.37% | 260 |
|---|
| 2025.11.21 | ₩268,316 | ₩268,316 | ₩264,291 | ₩264,291 | -1.50% | 89 |
|---|
| 2025.11.20 | ₩269,658 | ₩270,999 | ₩269,658 | ₩270,999 | +0.50% | 12 |
|---|
| 2025.11.19 | ₩281,732 | ₩283,073 | ₩268,316 | ₩280,390 | -0.48% | 52 |
|---|
| 2025.11.18 | ₩275,024 | ₩276,365 | ₩268,316 | ₩276,365 | +0.49% | 76 |
|---|
| 2025.11.17 | ₩272,341 | ₩281,732 | ₩270,999 | ₩279,049 | +2.46% | 106 |
|---|
| 2025.11.14 | ₩291,123 | ₩297,831 | ₩279,049 | ₩283,073 | -2.76% | 121 |
|---|
| 2025.11.13 | ₩295,148 | ₩301,856 | ₩289,781 | ₩300,514 | +1.82% | 112 |
|---|
| 2025.11.12 | ₩311,247 | ₩321,979 | ₩299,172 | ₩303,197 | -2.59% | 39 |
|---|
| 2025.11.11 | ₩314,064 | ₩314,064 | ₩301,856 | ₩312,588 | -0.47% | 39 |
|---|
| 2025.11.10 | ₩283,073 | ₩321,979 | ₩283,073 | ₩321,979 | +13.74% | 210 |
|---|
| 2025.11.07 | ₩272,341 | ₩300,514 | ₩272,341 | ₩300,514 | +10.34% | 200 |
|---|
| 2025.11.06 | ₩275,024 | ₩301,721 | ₩275,024 | ₩296,489 | +7.80% | 138 |
|---|
| 2025.11.05 | ₩285,757 | ₩301,856 | ₩280,390 | ₩283,073 | -0.94% | 178 |
|---|
| 2025.11.04 | ₩273,682 | ₩303,197 | ₩273,682 | ₩296,489 | +8.33% | 352 |
|---|
| 2025.11.03 | ₩283,073 | ₩296,489 | ₩280,390 | ₩291,123 | +2.84% | 212 |
|---|
| 2025.10.31 | ₩291,123 | ₩310,978 | ₩287,098 | ₩293,806 | +0.92% | 177 |
|---|
| 2025.10.30 | ₩314,735 | ₩314,735 | ₩292,464 | ₩300,514 | -4.52% | 277 |
|---|
| 2025.10.29 | ₩324,662 | ₩328,553 | ₩308,563 | ₩313,930 | -3.31% | 238 |
|---|
| 2025.10.28 | ₩326,004 | ₩355,519 | ₩326,004 | ₩331,370 | +1.65% | 776 |
|---|
| 2025.10.27 | ₩296,489 | ₩343,444 | ₩287,366 | ₩335,395 | +13.12% | 1.2천 |
|---|
| 2025.10.24 | ₩309,905 | ₩309,905 | ₩261,608 | ₩280,390 | -9.52% | 710 |
|---|
| 2025.10.23 | ₩321,979 | ₩321,979 | ₩305,880 | ₩311,247 | -3.33% | 92 |
|---|
| 2025.10.22 | ₩315,271 | ₩323,321 | ₩301,856 | ₩309,905 | -1.70% | 222 |
|---|
| 2025.10.21 | ₩330,029 | ₩334,053 | ₩315,271 | ₩331,370 | +0.41% | 211 |
|---|
| 2025.10.20 | ₩324,662 | ₩348,140 | ₩321,443 | ₩342,103 | +5.37% | 165 |
|---|
| 2025.10.17 | ₩321,979 | ₩339,420 | ₩312,588 | ₩324,662 | +0.83% | 174 |
|---|
| 2025.10.16 | ₩330,029 | ₩334,053 | ₩309,905 | ₩334,053 | +1.22% | 304 |
|---|
| 2025.10.15 | ₩332,712 | ₩342,908 | ₩327,346 | ₩327,346 | -1.61% | 220 |
|---|
| 2025.10.14 | ₩335,395 | ₩350,152 | ₩326,004 | ₩338,078 | +0.80% | 551 |
|---|
| 2025.10.13 | ₩297,831 | ₩348,811 | ₩297,831 | ₩343,444 | +15.32% | 1.5천 |
|---|
| 2025.10.10 | ₩343,444 | ₩348,811 | ₩335,395 | ₩340,761 | -0.78% | 1.2만 |
|---|