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 | ₩1,432 | ₩1,465 | ₩1,405 | ₩1,418 | -0.93% | 1.6만 |
| 2026.10.08 | ₩1,432 | ₩1,470 | ₩1,418 | ₩1,418 | -0.93% | 2.7만 |
| 2026.10.07 | ₩1,432 | ₩1,512 | ₩1,381 | ₩1,485 | +3.74% | 3.2만 |
| 2026.10.06 | ₩1,378 | ₩1,470 | ₩1,351 | ₩1,432 | +3.88% | 6.7만 |
| 2026.10.05 | ₩1,378 | ₩1,484 | ₩1,378 | ₩1,418 | +2.91% | 2.7만 |
| 2026.10.02 | ₩1,365 | ₩1,445 | ₩1,365 | ₩1,445 | +5.88% | 3.5만 |
| 2026.10.01 | ₩1,418 | ₩1,485 | ₩1,378 | ₩1,432 | +0.94% | 2.3만 |
| 2026.09.30 | ₩1,418 | ₩1,485 | ₩1,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,432 |
| +0.94% |
| 2.1만 |
| 2026.09.29 | ₩1,405 | ₩1,498 | ₩1,405 | ₩1,458 | +3.81% | 4.9만 |
|---|
| 2026.09.28 | ₩1,418 | ₩1,576 | ₩1,418 | ₩1,539 | +8.49% | 4.1만 |
|---|
| 2026.09.25 | ₩1,565 | ₩1,592 | ₩1,472 | ₩1,565 | 0.00% | 5.3만 |
|---|
| 2026.09.24 | ₩1,498 | ₩1,913 | ₩1,351 | ₩1,592 | +6.25% | 191.8만 |
|---|
| 2026.09.23 | ₩1,485 | ₩1,512 | ₩1,432 | ₩1,432 | -3.60% | 1.6만 |
|---|
| 2026.09.22 | ₩1,458 | ₩1,512 | ₩1,418 | ₩1,465 | +0.46% | 2.4만 |
|---|
| 2026.09.21 | ₩1,391 | ₩1,445 | ₩1,391 | ₩1,445 | +3.85% | 1만 |
|---|
| 2026.09.18 | ₩1,405 | ₩1,472 | ₩1,391 | ₩1,405 | 0.00% | 4.9만 |
|---|
| 2026.09.17 | ₩1,432 | ₩1,472 | ₩1,418 | ₩1,418 | -0.93% | 2.7만 |
|---|
| 2026.09.16 | ₩1,378 | ₩1,458 | ₩1,378 | ₩1,432 | +3.88% | 6.6천 |
|---|
| 2026.09.15 | ₩1,421 | ₩1,485 | ₩1,378 | ₩1,432 | +0.75% | 2.6만 |
|---|
| 2026.09.14 | ₩1,405 | ₩1,472 | ₩1,378 | ₩1,405 | 0.00% | 4만 |
|---|
| 2026.09.11 | ₩1,391 | ₩1,405 | ₩1,365 | ₩1,405 | +0.96% | 1.3만 |
|---|
| 2026.09.10 | ₩1,485 | ₩1,485 | ₩1,391 | ₩1,391 | -6.31% | 1만 |
|---|
| 2026.09.09 | ₩1,418 | ₩1,512 | ₩1,391 | ₩1,432 | +0.94% | 4.2만 |
|---|
| 2026.09.08 | ₩1,338 | ₩1,432 | ₩1,311 | ₩1,418 | +6.00% | 3.9만 |
|---|
| 2026.09.04 | ₩1,351 | ₩1,378 | ₩1,338 | ₩1,338 | -0.99% | 1.3만 |
|---|
| 2026.09.03 | ₩1,378 | ₩1,398 | ₩1,333 | ₩1,351 | -1.94% | 3.7만 |
|---|
| 2026.09.02 | ₩1,365 | ₩1,444 | ₩1,338 | ₩1,405 | +2.94% | 1.5만 |
|---|
| 2026.09.01 | ₩1,365 | ₩1,445 | ₩1,365 | ₩1,405 | +2.94% | 2.1만 |
|---|
| 2026.08.31 | ₩1,432 | ₩1,432 | ₩1,387 | ₩1,405 | -1.87% | 5.3만 |
|---|
| 2026.08.28 | ₩1,418 | ₩1,472 | ₩1,365 | ₩1,378 | -2.83% | 1.9만 |
|---|
| 2026.08.27 | ₩1,485 | ₩1,525 | ₩1,418 | ₩1,418 | -4.50% | 7만 |
|---|
| 2026.08.26 | ₩1,432 | ₩1,512 | ₩1,432 | ₩1,458 | +1.87% | 3.1만 |
|---|
| 2026.08.25 | ₩1,485 | ₩1,539 | ₩1,472 | ₩1,485 | 0.00% | 2.3만 |
|---|
| 2026.08.24 | ₩1,565 | ₩1,565 | ₩1,472 | ₩1,472 | -5.98% | 4.2만 |
|---|
| 2026.08.21 | ₩1,472 | ₩1,672 | ₩1,472 | ₩1,565 | +6.36% | 12.7만 |
|---|
| 2026.08.20 | ₩1,445 | ₩1,539 | ₩1,419 | ₩1,472 | +1.85% | 7.1만 |
|---|
| 2026.08.19 | ₩1,351 | ₩1,632 | ₩1,351 | ₩1,565 | +15.84% | 32.2만 |
|---|
| 2026.08.18 | ₩1,432 | ₩1,472 | ₩1,338 | ₩1,432 | 0.00% | 4.7만 |
|---|
| 2026.08.17 | ₩1,512 | ₩1,545 | ₩1,432 | ₩1,472 | -2.65% | 4.6만 |
|---|
| 2026.08.14 | ₩1,338 | ₩1,579 | ₩1,338 | ₩1,498 | +12.00% | 10.6만 |
|---|
| 2026.08.13 | ₩1,365 | ₩1,405 | ₩1,300 | ₩1,351 | -0.98% | 6.3만 |
|---|
| 2026.08.12 | ₩1,286 | ₩1,338 | ₩1,271 | ₩1,331 | +3.54% | 6.4만 |
|---|
| 2026.08.11 | ₩1,298 | ₩1,391 | ₩1,298 | ₩1,365 | +5.15% | 23.5만 |
|---|
| 2026.08.10 | ₩1,271 | ₩1,338 | ₩1,224 | ₩1,325 | +4.21% | 17.5만 |
|---|
| 2026.08.07 | ₩1,378 | ₩1,672 | ₩1,244 | ₩1,284 | -6.80% | 181.7만 |
|---|
| 2026.08.06 | ₩1,398 | ₩1,405 | ₩1,311 | ₩1,311 | -6.22% | 6.8만 |
|---|
| 2026.08.05 | ₩1,432 | ₩1,458 | ₩1,365 | ₩1,378 | -3.74% | 5.3만 |
|---|
| 2026.08.04 | ₩1,458 | ₩1,460 | ₩1,405 | ₩1,405 | -3.67% | 4.6만 |
|---|
| 2026.08.03 | ₩1,472 | ₩1,478 | ₩1,405 | ₩1,445 | -1.82% | 3.2만 |
|---|
| 2026.07.31 | ₩1,472 | ₩1,539 | ₩1,472 | ₩1,472 | 0.00% | 19.2만 |
|---|
| 2026.07.30 | ₩1,472 | ₩1,565 | ₩1,458 | ₩1,472 | 0.00% | 1.9만 |
|---|
| 2026.07.29 | ₩1,492 | ₩1,512 | ₩1,445 | ₩1,445 | -3.14% | 2.4만 |
|---|
| 2026.07.28 | ₩1,592 | ₩1,592 | ₩1,405 | ₩1,472 | -7.56% | 6.8만 |
|---|
| 2026.07.27 | ₩1,605 | ₩1,643 | ₩1,565 | ₩1,605 | 0.00% | 3.2만 |
|---|
| 2026.07.24 | ₩1,672 | ₩1,672 | ₩1,540 | ₩1,592 | -4.80% | 7.6만 |
|---|
| 2026.07.23 | ₩1,592 | ₩1,793 | ₩1,512 | ₩1,672 | +5.04% | 37.1만 |
|---|
| 2026.07.22 | ₩1,445 | ₩1,565 | ₩1,432 | ₩1,525 | +5.56% | 15.7만 |
|---|
| 2026.07.21 | ₩1,432 | ₩1,445 | ₩1,405 | ₩1,432 | 0.00% | 7.4만 |
|---|
| 2026.07.20 | ₩1,405 | ₩1,485 | ₩1,405 | ₩1,458 | +3.81% | 9.4만 |
|---|
| 2026.07.17 | ₩1,418 | ₩1,458 | ₩1,405 | ₩1,418 | 0.00% | 5.2만 |
|---|
| 2026.07.16 | ₩1,418 | ₩1,452 | ₩1,418 | ₩1,432 | +0.94% | 6.2만 |
|---|
| 2026.07.15 | ₩1,391 | ₩1,460 | ₩1,391 | ₩1,418 | +1.92% | 9.5만 |
|---|
| 2026.07.14 | ₩1,405 | ₩1,525 | ₩1,365 | ₩1,432 | +1.90% | 21.7만 |
|---|
| 2026.07.13 | ₩1,378 | ₩1,579 | ₩1,325 | ₩1,565 | +13.59% | 76.8만 |
|---|
| 2026.07.10 | ₩1,712 | ₩2,007 | ₩1,512 | ₩1,592 | -7.03% | 4251.3만 |
|---|
| 2026.07.09 | ₩1,391 | ₩1,405 | ₩1,365 | ₩1,391 | 0.00% | 4.4만 |
|---|
| 2026.07.08 | ₩1,391 | ₩1,418 | ₩1,385 | ₩1,385 | -0.48% | 3.2만 |
|---|
| 2026.07.07 | ₩1,472 | ₩1,485 | ₩1,405 | ₩1,425 | -3.18% | 3.7만 |
|---|
| 2026.07.06 | ₩1,418 | ₩1,565 | ₩1,365 | ₩1,432 | +0.94% | 9.7만 |
|---|
| 2026.07.02 | ₩1,365 | ₩1,405 | ₩1,365 | ₩1,378 | +0.98% | 5.1만 |
|---|
| 2026.07.01 | ₩1,405 | ₩1,472 | ₩1,378 | ₩1,378 | -1.90% | 5.8만 |
|---|
| 2026.06.30 | ₩1,378 | ₩1,458 | ₩1,378 | ₩1,418 | +2.91% | 4.3만 |
|---|
| 2026.06.29 | ₩1,405 | ₩1,405 | ₩1,378 | ₩1,378 | -1.90% | 2.5만 |
|---|
| 2026.06.26 | ₩1,414 | ₩1,472 | ₩1,378 | ₩1,405 | -0.66% | 3.7만 |
|---|
| 2026.06.25 | ₩1,432 | ₩1,472 | ₩1,351 | ₩1,418 | -0.93% | 8.3만 |
|---|
| 2026.06.24 | ₩1,472 | ₩1,524 | ₩1,418 | ₩1,418 | -3.64% | 3.6만 |
|---|
| 2026.06.23 | ₩1,472 | ₩1,498 | ₩1,458 | ₩1,458 | -0.91% | 4.6만 |
|---|
| 2026.06.22 | ₩1,525 | ₩1,525 | ₩1,418 | ₩1,445 | -5.26% | 9.2만 |
|---|
| 2026.06.18 | ₩1,659 | ₩1,659 | ₩1,512 | ₩1,525 | -8.06% | 8.6만 |
|---|
| 2026.06.17 | ₩1,626 | ₩1,726 | ₩1,579 | ₩1,659 | +2.06% | 16.6만 |
|---|
| 2026.06.16 | ₩1,672 | ₩1,753 | ₩1,539 | ₩1,619 | -3.20% | 21.3만 |
|---|
| 2026.06.15 | ₩1,565 | ₩1,619 | ₩1,525 | ₩1,565 | 0.00% | 9.4만 |
|---|
| 2026.06.12 | ₩1,552 | ₩1,605 | ₩1,498 | ₩1,565 | +0.86% | 11.7만 |
|---|
| 2026.06.11 | ₩1,646 | ₩1,726 | ₩1,579 | ₩1,605 | -2.44% | 26.5만 |
|---|
| 2026.06.10 | ₩1,565 | ₩2,194 | ₩1,472 | ₩1,820 | +16.24% | 1516.8만 |
|---|
| 2026.06.09 | ₩1,739 | ₩2,515 | ₩1,271 | ₩1,646 | -5.38% | 179.1만 |
|---|
| 2026.06.08 | ₩1,445 | ₩1,927 | ₩1,445 | ₩1,739 | +20.37% | 72.1만 |
|---|
| 2026.06.05 | ₩1,632 | ₩1,672 | ₩1,458 | ₩1,458 | -10.66% | 10.3만 |
|---|
| 2026.06.04 | ₩1,592 | ₩1,739 | ₩1,525 | ₩1,699 | +6.72% | 17.7만 |
|---|
| 2026.06.03 | ₩1,472 | ₩1,688 | ₩1,351 | ₩1,672 | +13.64% | 323.4만 |
|---|
| 2026.06.02 | ₩1,580 | ₩1,646 | ₩1,485 | ₩1,498 | -5.17% | 13.5만 |
|---|
| 2026.06.01 | ₩1,432 | ₩1,779 | ₩1,418 | ₩1,579 | +10.28% | 39.8만 |
|---|
| 2026.05.29 | ₩1,405 | ₩1,525 | ₩1,405 | ₩1,432 | +1.90% | 7.4만 |
|---|
| 2026.05.28 | ₩1,365 | ₩1,445 | ₩1,325 | ₩1,391 | +1.96% | 16.5만 |
|---|
| 2026.05.27 | ₩1,579 | ₩1,585 | ₩1,391 | ₩1,405 | -11.02% | 16.1만 |
|---|
| 2026.05.26 | ₩1,632 | ₩1,659 | ₩1,592 | ₩1,605 | -1.64% | 8.8만 |
|---|
| 2026.05.22 | ₩1,739 | ₩1,766 | ₩1,634 | ₩1,646 | -5.38% | 10.4만 |
|---|
| 2026.05.21 | ₩1,672 | ₩1,826 | ₩1,646 | ₩1,766 | +5.60% | 10.7만 |
|---|
| 2026.05.20 | ₩1,632 | ₩1,753 | ₩1,605 | ₩1,699 | +4.10% | 12.3만 |
|---|
| 2026.05.19 | ₩1,712 | ₩1,726 | ₩1,632 | ₩1,659 | -3.12% | 15만 |
|---|
| 2026.05.18 | ₩1,672 | ₩1,860 | ₩1,646 | ₩1,766 | +5.60% | 16.6만 |
|---|
| 2026.05.15 | ₩1,766 | ₩1,846 | ₩1,579 | ₩1,712 | -3.03% | 26.8만 |
|---|
| 2026.05.14 | ₩1,886 | ₩1,913 | ₩1,806 | ₩1,860 | -1.42% | 28.2만 |
|---|
| 2026.05.13 | ₩1,739 | ₩2,113 | ₩1,632 | ₩2,047 | +17.69% | 50.8만 |
|---|
| 2026.05.12 | ₩1,873 | ₩1,886 | ₩1,686 | ₩1,806 | -3.57% | 32.3만 |
|---|
| 2026.05.11 | ₩1,953 | ₩1,956 | ₩1,806 | ₩1,913 | -2.05% | 40.2만 |
|---|
| 2026.05.08 | ₩2,087 | ₩2,126 | ₩1,872 | ₩1,980 | -5.13% | 102.9만 |
|---|
| 2026.05.07 | ₩2,288 | ₩3,345 | ₩2,141 | ₩2,448 | +7.02% | 938.3만 |
|---|
| 2026.05.06 | ₩2,542 | ₩2,676 | ₩1,873 | ₩2,141 | -15.79% | 195.7만 |
|---|
| 2026.05.05 | ₩3,211 | ₩3,211 | ₩2,676 | ₩2,943 | -8.33% | 254.2만 |
|---|
| 2026.05.04 | ₩4,014 | ₩4,147 | ₩3,880 | ₩4,014 | 0.00% | 179.7만 |
|---|
| 2026.05.01 | ₩3,880 | ₩4,549 | ₩3,746 | ₩3,880 | 0.00% | 275.3만 |
|---|
| 2026.04.30 | ₩3,746 | ₩4,014 | ₩3,478 | ₩3,746 | 0.00% | 173.7만 |
|---|
| 2026.04.29 | ₩4,549 | ₩4,950 | ₩4,147 | ₩4,415 | -2.94% | 361.5만 |
|---|
| 2026.04.28 | ₩5,887 | ₩6,020 | ₩4,683 | ₩5,084 | -13.64% | 175.1만 |
|---|
| 2026.04.27 | ₩12,576 | ₩12,844 | ₩6,823 | ₩7,225 | -42.55% | 324.3만 |
|---|
| 2026.04.24 | ₩334,470 | ₩401,364 | ₩21,406 | ₩24,617 | -92.64% | 147만 |
|---|
| 2026.04.23 | ₩321,091 | ₩343,835 | ₩303,699 | ₩333,132 | +3.75% | 4.5천 |
|---|
| 2026.04.22 | ₩327,781 | ₩397,350 | ₩317,078 | ₩341,159 | +4.08% | 4.4천 |
|---|
| 2026.04.21 | ₩331,794 | ₩331,794 | ₩294,334 | ₩313,064 | -5.65% | 4.3천 |
|---|
| 2026.04.20 | ₩335,273 | ₩335,808 | ₩319,753 | ₩333,132 | -0.64% | 3.4천 |
|---|
| 2026.04.17 | ₩319,753 | ₩334,871 | ₩318,415 | ₩323,767 | +1.26% | 107 |
|---|
| 2026.04.16 | ₩315,740 | ₩323,767 | ₩315,740 | ₩323,767 | +2.54% | 119 |
|---|
| 2026.04.15 | ₩322,429 | ₩323,633 | ₩302,361 | ₩313,064 | -2.90% | 47 |
|---|
| 2026.04.14 | ₩333,132 | ₩333,132 | ₩294,334 | ₩299,685 | -10.04% | 320 |
|---|
| 2026.04.13 | ₩350,525 | ₩350,525 | ₩301,023 | ₩301,023 | -14.12% | 2.9천 |
|---|
| 2026.04.10 | ₩326,443 | ₩345,173 | ₩326,443 | ₩333,132 | +2.05% | 5.1천 |
|---|
| 2026.04.09 | ₩353,200 | ₩365,241 | ₩325,105 | ₩335,808 | -4.92% | 5.5천 |
|---|
| 2026.04.08 | ₩347,849 | ₩394,675 | ₩327,781 | ₩371,931 | +6.92% | 1만 |
|---|
| 2026.04.07 | ₩334,470 | ₩386,647 | ₩326,443 | ₩374,606 | +12.00% | 410 |
|---|
| 2026.04.06 | ₩306,375 | ₩377,282 | ₩306,375 | ₩357,214 | +16.59% | 194 |
|---|
| 2026.04.02 | ₩321,091 | ₩371,931 | ₩313,064 | ₩313,064 | -2.50% | 213 |
|---|
| 2026.04.01 | ₩375,944 | ₩442,838 | ₩328,450 | ₩339,822 | -9.61% | 2.8천 |
|---|
| 2026.03.31 | ₩394,675 | ₩394,675 | ₩303,699 | ₩387,985 | -1.69% | 395 |
|---|
| 2026.03.30 | ₩345,173 | ₩349,187 | ₩326,443 | ₩349,187 | +1.16% | 7 |
|---|
| 2026.03.27 | ₩295,671 | ₩374,606 | ₩295,671 | ₩371,931 | +25.79% | 66 |
|---|
| 2026.03.26 | ₩385,309 | ₩393,337 | ₩373,135 | ₩379,958 | -1.39% | 84 |
|---|
| 2026.03.25 | ₩313,064 | ₩401,364 | ₩313,064 | ₩374,606 | +19.66% | 185 |
|---|
| 2026.03.24 | ₩353,200 | ₩353,200 | ₩343,835 | ₩345,173 | -2.27% | 18 |
|---|
| 2026.03.23 | ₩349,856 | ₩375,142 | ₩338,885 | ₩355,876 | +1.72% | 246 |
|---|
| 2026.03.20 | ₩338,484 | ₩381,296 | ₩338,484 | ₩345,173 | +1.98% | 335 |
|---|
| 2026.03.19 | ₩329,118 | ₩344,504 | ₩329,118 | ₩344,504 | +4.67% | 16 |
|---|
| 2026.03.18 | ₩358,552 | ₩358,552 | ₩325,774 | ₩342,497 | -4.48% | 331 |
|---|
| 2026.03.17 | ₩353,200 | ₩366,579 | ₩351,862 | ₩363,903 | +3.03% | 99 |
|---|
| 2026.03.16 | ₩363,636 | ₩373,269 | ₩341,159 | ₩341,159 | -6.18% | 231 |
|---|
| 2026.03.13 | ₩325,105 | ₩398,421 | ₩321,091 | ₩376,078 | +15.68% | 383 |
|---|
| 2026.03.12 | ₩299,685 | ₩361,228 | ₩280,955 | ₩326,443 | +8.93% | 663 |
|---|
| 2026.03.11 | ₩280,955 | ₩302,361 | ₩280,955 | ₩301,023 | +7.14% | 78 |
|---|
| 2026.03.10 | ₩275,603 | ₩302,361 | ₩269,583 | ₩279,617 | +1.46% | 189 |
|---|
| 2026.03.09 | ₩280,955 | ₩292,996 | ₩279,617 | ₩286,306 | +1.90% | 154 |
|---|
| 2026.03.06 | ₩260,887 | ₩306,375 | ₩256,873 | ₩274,934 | +5.38% | 162 |
|---|
| 2026.03.05 | ₩287,644 | ₩307,712 | ₩267,576 | ₩267,576 | -6.98% | 190 |
|---|
| 2026.03.04 | ₩246,170 | ₩268,914 | ₩236,805 | ₩267,576 | +8.70% | 92 |
|---|
| 2026.03.03 | ₩262,224 | ₩298,080 | ₩238,143 | ₩262,224 | 0.00% | 66 |
|---|
| 2026.03.02 | ₩254,197 | ₩271,590 | ₩254,197 | ₩267,308 | +5.16% | 54 |
|---|
| 2026.02.27 | ₩286,306 | ₩286,306 | ₩256,873 | ₩282,694 | -1.26% | 71 |
|---|
| 2026.02.26 | ₩277,209 | ₩277,209 | ₩277,209 | ₩277,209 | 0.00% | 4 |
|---|
| 2026.02.25 | ₩299,016 | ₩301,023 | ₩288,982 | ₩290,320 | -2.91% | 44 |
|---|
| 2026.02.24 | ₩301,023 | ₩301,023 | ₩288,982 | ₩298,347 | -0.89% | 10 |
|---|
| 2026.02.23 | ₩310,388 | ₩310,388 | ₩287,644 | ₩298,347 | -3.88% | 85 |
|---|
| 2026.02.20 | ₩291,658 | ₩291,658 | ₩283,631 | ₩286,306 | -1.83% | 26 |
|---|
| 2026.02.19 | ₩271,590 | ₩279,216 | ₩261,689 | ₩274,265 | +0.99% | 41 |
|---|
| 2026.02.18 | ₩266,238 | ₩271,590 | ₩261,020 | ₩270,252 | +1.51% | 27 |
|---|
| 2026.02.17 | ₩250,184 | ₩271,590 | ₩239,481 | ₩271,590 | +8.56% | 110 |
|---|
| 2026.02.13 | ₩270,252 | ₩270,252 | ₩252,859 | ₩252,859 | -6.44% | 63 |
|---|
| 2026.02.12 | ₩278,279 | ₩299,685 | ₩270,252 | ₩270,252 | -2.88% | 92 |
|---|
| 2026.02.11 | ₩271,590 | ₩280,955 | ₩267,576 | ₩270,252 | -0.49% | 23 |
|---|
| 2026.02.10 | ₩281,490 | ₩282,293 | ₩272,928 | ₩272,928 | -3.04% | 20 |
|---|
| 2026.02.09 | ₩278,279 | ₩289,651 | ₩272,928 | ₩272,928 | -1.92% | 18 |
|---|
| 2026.02.06 | ₩280,955 | ₩298,347 | ₩274,265 | ₩276,941 | -1.43% | 75 |
|---|
| 2026.02.05 | ₩290,320 | ₩307,712 | ₩274,265 | ₩287,644 | -0.92% | 111 |
|---|
| 2026.02.04 | ₩287,644 | ₩305,037 | ₩286,306 | ₩295,671 | +2.79% | 76 |
|---|
| 2026.02.03 | ₩278,279 | ₩282,962 | ₩267,576 | ₩279,617 | +0.48% | 79 |
|---|
| 2026.02.02 | ₩271,590 | ₩284,968 | ₩271,590 | ₩279,617 | +2.96% | 88 |
|---|
| 2026.01.30 | ₩293,665 | ₩293,665 | ₩279,617 | ₩284,968 | -2.96% | 98 |
|---|
| 2026.01.29 | ₩278,279 | ₩278,279 | ₩248,846 | ₩260,887 | -6.25% | 51 |
|---|
| 2026.01.28 | ₩288,982 | ₩298,347 | ₩275,603 | ₩276,941 | -4.17% | 194 |
|---|
| 2026.01.27 | ₩266,238 | ₩282,293 | ₩266,238 | ₩276,941 | +4.02% | 19 |
|---|
| 2026.01.26 | ₩267,576 | ₩278,279 | ₩267,576 | ₩277,610 | +3.75% | 37 |
|---|
| 2026.01.23 | ₩292,996 | ₩292,996 | ₩278,279 | ₩278,279 | -5.02% | 29 |
|---|
| 2026.01.22 | ₩280,955 | ₩290,320 | ₩279,751 | ₩286,306 | +1.90% | 69 |
|---|
| 2026.01.21 | ₩276,941 | ₩280,955 | ₩267,576 | ₩278,948 | +0.72% | 75 |
|---|
| 2026.01.20 | ₩272,794 | ₩286,306 | ₩272,794 | ₩286,306 | +4.95% | 78 |
|---|
| 2026.01.16 | ₩298,347 | ₩298,347 | ₩298,347 | ₩298,347 | 0.00% | 7 |
|---|
| 2026.01.15 | ₩295,671 | ₩307,712 | ₩280,955 | ₩297,009 | +0.45% | 38 |
|---|
| 2026.01.14 | ₩297,009 | ₩297,009 | ₩282,293 | ₩287,644 | -3.15% | 36 |
|---|
| 2026.01.13 | ₩295,671 | ₩313,064 | ₩295,671 | ₩297,009 | +0.45% | 79 |
|---|
| 2026.01.12 | ₩275,871 | ₩298,347 | ₩275,871 | ₩288,982 | +4.75% | 58 |
|---|
| 2026.01.09 | ₩302,361 | ₩307,846 | ₩288,982 | ₩297,009 | -1.77% | 106 |
|---|
| 2026.01.08 | ₩271,590 | ₩311,726 | ₩271,590 | ₩303,699 | +11.82% | 301 |
|---|
| 2026.01.07 | ₩275,603 | ₩283,631 | ₩271,590 | ₩271,590 | -1.46% | 83 |
|---|
| 2026.01.06 | ₩294,334 | ₩299,685 | ₩275,603 | ₩283,631 | -3.64% | 137 |
|---|
| 2026.01.05 | ₩307,712 | ₩307,712 | ₩287,644 | ₩290,320 | -5.65% | 32 |
|---|
| 2026.01.02 | ₩294,334 | ₩326,309 | ₩283,631 | ₩286,306 | -2.73% | 69 |
|---|
| 2025.12.31 | ₩263,562 | ₩301,960 | ₩258,211 | ₩294,334 | +11.68% | 299 |
|---|
| 2025.12.30 | ₩271,590 | ₩271,723 | ₩263,562 | ₩263,562 | -2.96% | 135 |
|---|
| 2025.12.29 | ₩266,238 | ₩277,610 | ₩264,900 | ₩268,914 | +1.01% | 290 |
|---|
| 2025.12.26 | ₩292,461 | ₩299,685 | ₩279,617 | ₩279,617 | -4.39% | 51 |
|---|
| 2025.12.24 | ₩317,078 | ₩317,078 | ₩295,671 | ₩295,671 | -6.75% | 142 |
|---|
| 2025.12.23 | ₩284,166 | ₩322,429 | ₩284,166 | ₩291,658 | +2.64% | 198 |
|---|
| 2025.12.22 | ₩272,928 | ₩320,957 | ₩272,928 | ₩307,712 | +12.75% | 288 |
|---|
| 2025.12.19 | ₩278,279 | ₩301,023 | ₩278,279 | ₩298,347 | +7.21% | 136 |
|---|
| 2025.12.18 | ₩274,265 | ₩299,685 | ₩274,265 | ₩291,658 | +6.34% | 115 |
|---|
| 2025.12.17 | ₩297,009 | ₩301,023 | ₩274,265 | ₩274,265 | -7.66% | 207 |
|---|
| 2025.12.16 | ₩288,982 | ₩305,037 | ₩288,982 | ₩291,658 | +0.93% | 34 |
|---|
| 2025.12.15 | ₩264,900 | ₩313,733 | ₩264,900 | ₩287,644 | +8.59% | 120 |
|---|
| 2025.12.12 | ₩305,037 | ₩306,375 | ₩294,334 | ₩298,347 | -2.19% | 96 |
|---|
| 2025.12.11 | ₩316,944 | ₩317,078 | ₩267,576 | ₩286,306 | -9.67% | 1.5천 |
|---|
| 2025.12.10 | ₩311,726 | ₩331,794 | ₩294,334 | ₩321,091 | +3.00% | 610 |
|---|
| 2025.12.09 | ₩321,091 | ₩333,132 | ₩321,091 | ₩331,794 | +3.33% | 272 |
|---|
| 2025.12.08 | ₩353,200 | ₩353,200 | ₩307,712 | ₩330,456 | -6.44% | 1.9천 |
|---|
| 2025.12.05 | ₩373,269 | ₩375,944 | ₩330,456 | ₩330,456 | -11.47% | 539 |
|---|
| 2025.12.04 | ₩335,808 | ₩375,944 | ₩335,808 | ₩354,538 | +5.58% | 423 |
|---|
| 2025.12.03 | ₩317,078 | ₩347,849 | ₩317,078 | ₩339,822 | +7.17% | 217 |
|---|
| 2025.12.02 | ₩301,023 | ₩347,849 | ₩299,551 | ₩322,429 | +7.11% | 405 |
|---|
| 2025.12.01 | ₩283,631 | ₩302,361 | ₩283,631 | ₩292,996 | +3.30% | 339 |
|---|
| 2025.11.28 | ₩298,347 | ₩306,375 | ₩298,347 | ₩302,361 | +1.35% | 145 |
|---|
| 2025.11.26 | ₩305,037 | ₩314,402 | ₩305,037 | ₩306,508 | +0.48% | 102 |
|---|
| 2025.11.25 | ₩280,955 | ₩307,712 | ₩280,955 | ₩303,699 | +8.10% | 245 |
|---|
| 2025.11.24 | ₩271,590 | ₩305,037 | ₩267,576 | ₩294,334 | +8.37% | 260 |
|---|
| 2025.11.21 | ₩267,576 | ₩267,576 | ₩263,562 | ₩263,562 | -1.50% | 89 |
|---|
| 2025.11.20 | ₩268,914 | ₩270,252 | ₩268,914 | ₩270,252 | +0.50% | 12 |
|---|
| 2025.11.19 | ₩280,955 | ₩282,293 | ₩267,576 | ₩279,617 | -0.48% | 52 |
|---|
| 2025.11.18 | ₩274,265 | ₩275,603 | ₩267,576 | ₩275,603 | +0.49% | 76 |
|---|
| 2025.11.17 | ₩271,590 | ₩280,955 | ₩270,252 | ₩278,279 | +2.46% | 106 |
|---|
| 2025.11.14 | ₩290,320 | ₩297,009 | ₩278,279 | ₩282,293 | -2.76% | 121 |
|---|
| 2025.11.13 | ₩294,334 | ₩301,023 | ₩288,982 | ₩299,685 | +1.82% | 112 |
|---|
| 2025.11.12 | ₩310,388 | ₩321,091 | ₩298,347 | ₩302,361 | -2.59% | 39 |
|---|
| 2025.11.11 | ₩313,198 | ₩313,198 | ₩301,023 | ₩311,726 | -0.47% | 39 |
|---|
| 2025.11.10 | ₩282,293 | ₩321,091 | ₩282,293 | ₩321,091 | +13.74% | 210 |
|---|
| 2025.11.07 | ₩271,590 | ₩299,685 | ₩271,590 | ₩299,685 | +10.34% | 200 |
|---|
| 2025.11.06 | ₩274,265 | ₩300,889 | ₩274,265 | ₩295,671 | +7.80% | 138 |
|---|
| 2025.11.05 | ₩284,968 | ₩301,023 | ₩279,617 | ₩282,293 | -0.94% | 178 |
|---|
| 2025.11.04 | ₩272,928 | ₩302,361 | ₩272,928 | ₩295,671 | +8.33% | 352 |
|---|
| 2025.11.03 | ₩282,293 | ₩295,671 | ₩279,617 | ₩290,320 | +2.84% | 212 |
|---|
| 2025.10.31 | ₩290,320 | ₩310,121 | ₩286,306 | ₩292,996 | +0.92% | 177 |
|---|
| 2025.10.30 | ₩313,867 | ₩313,867 | ₩291,658 | ₩299,685 | -4.52% | 277 |
|---|
| 2025.10.29 | ₩323,767 | ₩327,647 | ₩307,712 | ₩313,064 | -3.31% | 238 |
|---|
| 2025.10.28 | ₩325,105 | ₩354,538 | ₩325,105 | ₩330,456 | +1.65% | 776 |
|---|
| 2025.10.27 | ₩295,671 | ₩342,497 | ₩286,574 | ₩334,470 | +13.12% | 1.2천 |
|---|
| 2025.10.24 | ₩309,050 | ₩309,050 | ₩260,887 | ₩279,617 | -9.52% | 710 |
|---|
| 2025.10.23 | ₩321,091 | ₩321,091 | ₩305,037 | ₩310,388 | -3.33% | 92 |
|---|
| 2025.10.22 | ₩314,402 | ₩322,429 | ₩301,023 | ₩309,050 | -1.70% | 222 |
|---|
| 2025.10.21 | ₩329,118 | ₩333,132 | ₩314,402 | ₩330,456 | +0.41% | 211 |
|---|
| 2025.10.20 | ₩323,767 | ₩347,180 | ₩320,556 | ₩341,159 | +5.37% | 165 |
|---|
| 2025.10.17 | ₩321,091 | ₩338,484 | ₩311,726 | ₩323,767 | +0.83% | 174 |
|---|
| 2025.10.16 | ₩329,118 | ₩333,132 | ₩309,050 | ₩333,132 | +1.22% | 304 |
|---|
| 2025.10.15 | ₩331,794 | ₩341,962 | ₩326,443 | ₩326,443 | -1.61% | 220 |
|---|
| 2025.10.14 | ₩334,470 | ₩349,187 | ₩325,105 | ₩337,146 | +0.80% | 551 |
|---|
| 2025.10.13 | ₩297,009 | ₩347,849 | ₩297,009 | ₩342,497 | +15.32% | 1.5천 |
|---|
| 2025.10.10 | ₩342,497 | ₩347,849 | ₩334,470 | ₩339,822 | -0.78% | 1.2만 |
|---|