시장 데이터를 불러오는 중
전체 종목
중화 텔레콤 ADR 과거 주가
Chunghwa Telecom Co., Ltd. · CHT · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chunghwa Telecom Co., Ltd. · CHT · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,196 | ₩62,330 | ₩61,458 | ₩61,699 | -0.80% | 17.2만 |
| 2026.10.08 | ₩61,592 | ₩62,075 | ₩61,552 | ₩61,981 | +0.63% | 17.4만 |
| 2026.10.07 | ₩61,538 | ₩61,780 | ₩61,243 | ₩61,418 | -0.20% | 20.5만 |
| 2026.10.06 | ₩61,981 | ₩61,981 | ₩61,082 | ₩61,820 | -0.26% | 18.7만 |
| 2026.10.05 | ₩61,994 | ₩62,169 | ₩61,887 | ₩61,914 | -0.13% | 20만 |
| 2026.10.02 | ₩61,350 | ₩61,927 | ₩61,257 | ₩61,927 | +0.94% | 19.3만 |
| 2026.10.01 | ₩61,230 | ₩61,324 | ₩60,720 | ₩61,109 | -0.20% | 22.8만 |
| 2026.09.30 | ₩61,176 | ₩61,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,015 |
| -0.26% |
| 32.1만 |
| 2026.09.29 | ₩61,149 | ₩61,243 | ₩60,626 | ₩61,163 | +0.02% | 33.9만 |
|---|
| 2026.09.28 | ₩61,015 | ₩61,901 | ₩61,015 | ₩61,686 | +1.10% | 22.5만 |
|---|
| 2026.09.25 | ₩61,793 | ₩62,048 | ₩61,471 | ₩61,914 | +0.20% | 14만 |
|---|
| 2026.09.24 | ₩62,263 | ₩62,263 | ₩61,364 | ₩61,807 | -0.73% | 31.3만 |
|---|
| 2026.09.23 | ₩61,740 | ₩62,115 | ₩61,270 | ₩61,981 | +0.39% | 31.2만 |
|---|
| 2026.09.22 | ₩61,632 | ₩62,061 | ₩61,337 | ₩61,860 | +0.37% | 27.3만 |
|---|
| 2026.09.21 | ₩61,699 | ₩61,914 | ₩61,310 | ₩61,579 | -0.20% | 24.5만 |
|---|
| 2026.09.18 | ₩60,975 | ₩61,807 | ₩60,894 | ₩61,579 | +0.99% | 41.2만 |
|---|
| 2026.09.17 | ₩59,660 | ₩61,672 | ₩59,660 | ₩61,337 | +2.81% | 28.8만 |
|---|
| 2026.09.16 | ₩60,908 | ₩61,216 | ₩60,277 | ₩60,613 | -0.48% | 26.2만 |
|---|
| 2026.09.15 | ₩60,680 | ₩61,109 | ₩60,519 | ₩60,867 | +0.31% | 34.3만 |
|---|
| 2026.09.14 | ₩60,519 | ₩60,774 | ₩60,089 | ₩60,706 | +0.31% | 39만 |
|---|
| 2026.09.11 | ₩60,103 | ₩60,224 | ₩59,808 | ₩60,170 | +0.11% | 16.2만 |
|---|
| 2026.09.10 | ₩59,969 | ₩60,022 | ₩59,445 | ₩59,741 | -0.38% | 24.2만 |
|---|
| 2026.09.09 | ₩59,593 | ₩59,888 | ₩59,110 | ₩59,593 | 0.00% | 24.2만 |
|---|
| 2026.09.08 | ₩58,976 | ₩59,593 | ₩58,882 | ₩59,338 | +0.61% | 23.6만 |
|---|
| 2026.09.04 | ₩58,225 | ₩58,869 | ₩58,225 | ₩58,788 | +0.97% | 13.1만 |
|---|
| 2026.09.03 | ₩58,681 | ₩58,815 | ₩58,318 | ₩58,708 | +0.05% | 19.4만 |
|---|
| 2026.09.02 | ₩58,372 | ₩58,493 | ₩58,117 | ₩58,332 | -0.07% | 18.3만 |
|---|
| 2026.09.01 | ₩57,970 | ₩58,359 | ₩57,594 | ₩58,010 | +0.07% | 21.8만 |
|---|
| 2026.08.31 | ₩57,688 | ₩58,037 | ₩57,487 | ₩57,970 | +0.49% | 23.3만 |
|---|
| 2026.08.28 | ₩57,661 | ₩58,157 | ₩57,621 | ₩57,675 | +0.02% | 17.6만 |
|---|
| 2026.08.27 | ₩57,272 | ₩57,768 | ₩57,031 | ₩57,661 | +0.68% | 19.4만 |
|---|
| 2026.08.26 | ₩57,795 | ₩57,795 | ₩57,433 | ₩57,567 | -0.39% | 16.9만 |
|---|
| 2026.08.25 | ₩57,675 | ₩57,956 | ₩57,433 | ₩57,916 | +0.42% | 13.8만 |
|---|
| 2026.08.24 | ₩58,372 | ₩58,533 | ₩57,795 | ₩57,916 | -0.78% | 17.9만 |
|---|
| 2026.08.21 | ₩58,372 | ₩58,560 | ₩58,090 | ₩58,198 | -0.30% | 22.6만 |
|---|
| 2026.08.20 | ₩57,768 | ₩58,278 | ₩57,446 | ₩58,171 | +0.70% | 23만 |
|---|
| 2026.08.19 | ₩57,634 | ₩57,742 | ₩57,353 | ₩57,688 | +0.09% | 16.8만 |
|---|
| 2026.08.18 | ₩57,420 | ₩57,594 | ₩57,071 | ₩57,554 | +0.23% | 18.9만 |
|---|
| 2026.08.17 | ₩56,977 | ₩57,540 | ₩56,829 | ₩57,004 | +0.05% | 21.1만 |
|---|
| 2026.08.14 | ₩56,722 | ₩57,205 | ₩56,722 | ₩57,124 | +0.71% | 20.6만 |
|---|
| 2026.08.13 | ₩56,896 | ₩56,896 | ₩56,615 | ₩56,722 | -0.31% | 16.5만 |
|---|
| 2026.08.12 | ₩56,695 | ₩56,977 | ₩56,561 | ₩56,802 | +0.19% | 14.4만 |
|---|
| 2026.08.11 | ₩56,883 | ₩56,910 | ₩56,682 | ₩56,870 | -0.02% | 11.8만 |
|---|
| 2026.08.10 | ₩56,709 | ₩57,124 | ₩56,467 | ₩56,802 | +0.17% | 15.8만 |
|---|
| 2026.08.07 | ₩56,937 | ₩57,272 | ₩56,789 | ₩57,044 | +0.19% | 19.8만 |
|---|
| 2026.08.06 | ₩56,655 | ₩56,816 | ₩56,346 | ₩56,722 | +0.12% | 17.4만 |
|---|
| 2026.08.05 | ₩56,467 | ₩56,588 | ₩56,226 | ₩56,373 | -0.17% | 17.5만 |
|---|
| 2026.08.04 | ₩56,481 | ₩56,749 | ₩55,944 | ₩56,199 | -0.50% | 18.6만 |
|---|
| 2026.08.03 | ₩57,433 | ₩57,433 | ₩56,695 | ₩56,923 | -0.89% | 20만 |
|---|
| 2026.07.31 | ₩57,379 | ₩57,675 | ₩57,017 | ₩57,165 | -0.37% | 13.3만 |
|---|
| 2026.07.30 | ₩57,849 | ₩57,849 | ₩56,977 | ₩57,259 | -1.02% | 15.2만 |
|---|
| 2026.07.29 | ₩57,862 | ₩58,292 | ₩57,607 | ₩57,862 | 0.00% | 15.2만 |
|---|
| 2026.07.28 | ₩57,889 | ₩58,345 | ₩57,889 | ₩58,010 | +0.21% | 10.9만 |
|---|
| 2026.07.27 | ₩57,701 | ₩58,064 | ₩57,688 | ₩57,795 | +0.16% | 20.1만 |
|---|
| 2026.07.24 | ₩57,205 | ₩57,567 | ₩57,205 | ₩57,353 | +0.26% | 13.3만 |
|---|
| 2026.07.23 | ₩57,138 | ₩57,446 | ₩56,735 | ₩56,829 | -0.54% | 16만 |
|---|
| 2026.07.22 | ₩57,768 | ₩57,768 | ₩57,205 | ₩57,446 | -0.56% | 13.6만 |
|---|
| 2026.07.21 | ₩57,192 | ₩57,728 | ₩57,138 | ₩57,715 | +0.91% | 17.4만 |
|---|
| 2026.07.20 | ₩57,165 | ₩57,554 | ₩56,829 | ₩57,151 | -0.02% | 25.7만 |
|---|
| 2026.07.17 | ₩57,259 | ₩57,527 | ₩56,870 | ₩56,937 | -0.56% | 19.6만 |
|---|
| 2026.07.16 | ₩56,078 | ₩56,816 | ₩55,890 | ₩56,735 | +1.17% | 16.5만 |
|---|
| 2026.07.15 | ₩55,837 | ₩56,199 | ₩55,555 | ₩55,743 | -0.17% | 26.7만 |
|---|
| 2026.07.14 | ₩55,448 | ₩56,172 | ₩55,193 | ₩55,595 | +0.27% | 43.3만 |
|---|
| 2026.07.13 | ₩55,528 | ₩57,567 | ₩55,407 | ₩55,649 | +0.22% | 24.7만 |
|---|
| 2026.07.10 | ₩55,904 | ₩55,984 | ₩55,407 | ₩55,595 | -0.55% | 15.9만 |
|---|
| 2026.07.09 | ₩56,078 | ₩56,252 | ₩55,528 | ₩55,689 | -0.69% | 14.7만 |
|---|
| 2026.07.08 | ₩58,332 | ₩58,788 | ₩58,050 | ₩58,412 | +0.14% | 12.1만 |
|---|
| 2026.07.07 | ₩59,405 | ₩59,486 | ₩58,627 | ₩58,640 | -1.29% | 17.2만 |
|---|
| 2026.07.06 | ₩59,352 | ₩59,352 | ₩58,734 | ₩59,177 | -0.29% | 16만 |
|---|
| 2026.07.02 | ₩59,499 | ₩59,526 | ₩58,654 | ₩59,030 | -0.79% | 13.4만 |
|---|
| 2026.07.01 | ₩59,325 | ₩59,861 | ₩58,801 | ₩59,056 | -0.45% | 17.3만 |
|---|
| 2026.06.30 | ₩59,472 | ₩59,526 | ₩59,137 | ₩59,378 | -0.16% | 8.6만 |
|---|
| 2026.06.29 | ₩60,250 | ₩60,250 | ₩59,284 | ₩59,673 | -0.96% | 15.1만 |
|---|
| 2026.06.26 | ₩59,861 | ₩60,425 | ₩59,861 | ₩60,291 | +0.72% | 11.8만 |
|---|
| 2026.06.25 | ₩59,915 | ₩60,693 | ₩59,915 | ₩60,089 | +0.29% | 14.8만 |
|---|
| 2026.06.24 | ₩60,774 | ₩60,774 | ₩59,580 | ₩59,714 | -1.74% | 18.8만 |
|---|
| 2026.06.23 | ₩61,109 | ₩61,176 | ₩60,425 | ₩60,546 | -0.92% | 18.2만 |
|---|
| 2026.06.22 | ₩61,082 | ₩61,364 | ₩60,787 | ₩61,136 | +0.09% | 12.1만 |
|---|
| 2026.06.18 | ₩61,471 | ₩61,686 | ₩60,626 | ₩60,800 | -1.09% | 20.6만 |
|---|
| 2026.06.17 | ₩61,941 | ₩61,941 | ₩60,988 | ₩61,069 | -1.41% | 23.1만 |
|---|
| 2026.06.16 | ₩62,008 | ₩62,357 | ₩62,008 | ₩62,075 | +0.11% | 9.9만 |
|---|
| 2026.06.15 | ₩62,048 | ₩62,088 | ₩61,605 | ₩61,699 | -0.56% | 9.4만 |
|---|
| 2026.06.12 | ₩61,994 | ₩61,994 | ₩61,324 | ₩61,833 | -0.26% | 10.6만 |
|---|
| 2026.06.11 | ₩61,391 | ₩62,196 | ₩61,243 | ₩61,713 | +0.52% | 11.4만 |
|---|
| 2026.06.10 | ₩61,203 | ₩61,364 | ₩61,069 | ₩61,163 | -0.07% | 11만 |
|---|
| 2026.06.09 | ₩60,358 | ₩60,760 | ₩59,848 | ₩60,532 | +0.29% | 17만 |
|---|
| 2026.06.08 | ₩58,882 | ₩59,164 | ₩58,734 | ₩59,056 | +0.30% | 11.9만 |
|---|
| 2026.06.05 | ₩60,532 | ₩60,532 | ₩59,767 | ₩59,781 | -1.24% | 25.8만 |
|---|
| 2026.06.04 | ₩60,438 | ₩61,149 | ₩59,915 | ₩60,586 | +0.24% | 10만 |
|---|
| 2026.06.03 | ₩60,639 | ₩60,639 | ₩60,170 | ₩60,237 | -0.66% | 11만 |
|---|
| 2026.06.02 | ₩60,613 | ₩61,136 | ₩60,613 | ₩60,908 | +0.49% | 12.6만 |
|---|
| 2026.06.01 | ₩59,030 | ₩60,626 | ₩59,030 | ₩60,613 | +2.68% | 15.1만 |
|---|
| 2026.05.29 | ₩58,627 | ₩58,895 | ₩58,399 | ₩58,721 | +0.16% | 12.6만 |
|---|
| 2026.05.28 | ₩58,399 | ₩59,767 | ₩58,037 | ₩58,372 | -0.05% | 14.9만 |
|---|
| 2026.05.27 | ₩58,050 | ₩58,708 | ₩58,050 | ₩58,681 | +1.09% | 10.5만 |
|---|
| 2026.05.26 | ₩58,654 | ₩58,828 | ₩58,157 | ₩58,171 | -0.82% | 34.5만 |
|---|
| 2026.05.22 | ₩58,788 | ₩58,815 | ₩58,399 | ₩58,600 | -0.32% | 5.5만 |
|---|
| 2026.05.21 | ₩58,909 | ₩58,949 | ₩58,479 | ₩58,788 | -0.20% | 8.3만 |
|---|
| 2026.05.20 | ₩59,539 | ₩59,593 | ₩58,681 | ₩59,003 | -0.90% | 17.8만 |
|---|
| 2026.05.19 | ₩60,197 | ₩60,505 | ₩59,781 | ₩60,438 | +0.40% | 14.5만 |
|---|
| 2026.05.18 | ₩58,198 | ₩58,600 | ₩58,198 | ₩58,399 | +0.35% | 10.5만 |
|---|
| 2026.05.15 | ₩58,318 | ₩58,600 | ₩58,050 | ₩58,077 | -0.41% | 10.7만 |
|---|
| 2026.05.14 | ₩58,345 | ₩58,909 | ₩58,131 | ₩58,359 | +0.02% | 12.9만 |
|---|
| 2026.05.13 | ₩58,037 | ₩58,399 | ₩57,849 | ₩58,359 | +0.55% | 14.2만 |
|---|
| 2026.05.12 | ₩57,983 | ₩58,359 | ₩57,514 | ₩58,117 | +0.23% | 11.6만 |
|---|
| 2026.05.11 | ₩58,453 | ₩58,815 | ₩57,795 | ₩57,822 | -1.08% | 19.2만 |
|---|
| 2026.05.08 | ₩58,359 | ₩58,775 | ₩58,184 | ₩58,775 | +0.71% | 9.2만 |
|---|
| 2026.05.07 | ₩58,426 | ₩59,244 | ₩58,117 | ₩58,171 | -0.44% | 22.1만 |
|---|
| 2026.05.06 | ₩57,929 | ₩58,292 | ₩57,929 | ₩58,144 | +0.37% | 14.7만 |
|---|
| 2026.05.05 | ₩57,406 | ₩58,077 | ₩57,406 | ₩57,836 | +0.75% | 8.5만 |
|---|
| 2026.05.04 | ₩57,607 | ₩57,903 | ₩57,420 | ₩57,460 | -0.26% | 12.3만 |
|---|
| 2026.05.01 | ₩58,171 | ₩58,412 | ₩57,715 | ₩57,889 | -0.48% | 14.6만 |
|---|
| 2026.04.30 | ₩57,634 | ₩58,157 | ₩57,634 | ₩58,144 | +0.88% | 10.9만 |
|---|
| 2026.04.29 | ₩58,157 | ₩58,157 | ₩57,514 | ₩57,648 | -0.88% | 7.7만 |
|---|
| 2026.04.28 | ₩58,238 | ₩58,627 | ₩58,184 | ₩58,453 | +0.37% | 11.9만 |
|---|
| 2026.04.27 | ₩58,359 | ₩59,070 | ₩58,238 | ₩58,493 | +0.23% | 15.1만 |
|---|
| 2026.04.24 | ₩57,849 | ₩58,439 | ₩57,661 | ₩57,755 | -0.16% | 9.8만 |
|---|
| 2026.04.23 | ₩57,889 | ₩58,292 | ₩57,621 | ₩57,929 | +0.07% | 10.8만 |
|---|
| 2026.04.22 | ₩58,345 | ₩58,345 | ₩57,728 | ₩57,889 | -0.78% | 10.9만 |
|---|
| 2026.04.21 | ₩58,453 | ₩58,587 | ₩57,701 | ₩57,822 | -1.08% | 11.7만 |
|---|
| 2026.04.20 | ₩58,359 | ₩58,721 | ₩58,278 | ₩58,345 | -0.02% | 7.7만 |
|---|
| 2026.04.17 | ₩58,251 | ₩59,191 | ₩58,251 | ₩58,667 | +0.71% | 11.5만 |
|---|
| 2026.04.16 | ₩57,822 | ₩58,386 | ₩56,870 | ₩58,278 | +0.79% | 15.4만 |
|---|
| 2026.04.15 | ₩57,339 | ₩57,728 | ₩57,084 | ₩57,594 | +0.44% | 15.6만 |
|---|
| 2026.04.14 | ₩56,802 | ₩57,339 | ₩56,802 | ₩57,151 | +0.61% | 15.9만 |
|---|
| 2026.04.13 | ₩56,628 | ₩56,735 | ₩56,132 | ₩56,601 | -0.05% | 15.3만 |
|---|
| 2026.04.10 | ₩56,870 | ₩58,278 | ₩56,507 | ₩56,561 | -0.54% | 16.1만 |
|---|
| 2026.04.09 | ₩56,870 | ₩57,299 | ₩56,762 | ₩56,990 | +0.21% | 18.9만 |
|---|
| 2026.04.08 | ₩57,218 | ₩57,688 | ₩57,057 | ₩57,192 | -0.05% | 26.2만 |
|---|
| 2026.04.07 | ₩56,628 | ₩56,829 | ₩56,360 | ₩56,682 | +0.09% | 13.6만 |
|---|
| 2026.04.06 | ₩57,057 | ₩57,057 | ₩56,494 | ₩56,856 | -0.35% | 12.2만 |
|---|
| 2026.04.02 | ₩56,695 | ₩57,607 | ₩56,320 | ₩56,896 | +0.35% | 16.8만 |
|---|
| 2026.04.01 | ₩56,615 | ₩57,057 | ₩56,346 | ₩56,870 | +0.45% | 18.6만 |
|---|
| 2026.03.31 | ₩56,226 | ₩57,057 | ₩55,756 | ₩56,668 | +0.79% | 21.1만 |
|---|
| 2026.03.30 | ₩56,601 | ₩56,829 | ₩56,051 | ₩56,360 | -0.43% | 17.5만 |
|---|
| 2026.03.27 | ₩56,843 | ₩57,111 | ₩56,078 | ₩56,454 | -0.68% | 30.9만 |
|---|
| 2026.03.26 | ₩56,963 | ₩57,514 | ₩56,481 | ₩57,084 | +0.21% | 19만 |
|---|
| 2026.03.25 | ₩57,218 | ₩57,795 | ₩56,802 | ₩57,057 | -0.28% | 16.1만 |
|---|
| 2026.03.24 | ₩55,689 | ₩57,272 | ₩55,582 | ₩56,977 | +2.31% | 25만 |
|---|
| 2026.03.23 | ₩56,682 | ₩57,379 | ₩52,697 | ₩56,655 | -0.05% | 57.3만 |
|---|
| 2026.03.20 | ₩57,192 | ₩57,607 | ₩55,810 | ₩56,011 | -2.06% | 91.4만 |
|---|
| 2026.03.19 | ₩57,446 | ₩58,077 | ₩57,098 | ₩57,809 | +0.63% | 32.7만 |
|---|
| 2026.03.18 | ₩57,916 | ₩58,225 | ₩57,487 | ₩57,795 | -0.21% | 17.3만 |
|---|
| 2026.03.17 | ₩58,157 | ₩58,708 | ₩58,023 | ₩58,184 | +0.05% | 19.5만 |
|---|
| 2026.03.16 | ₩57,876 | ₩58,345 | ₩57,701 | ₩57,795 | -0.14% | 22.1만 |
|---|
| 2026.03.13 | ₩57,594 | ₩58,037 | ₩57,165 | ₩57,272 | -0.56% | 16.5만 |
|---|
| 2026.03.12 | ₩57,742 | ₩57,916 | ₩56,400 | ₩57,232 | -0.88% | 15.1만 |
|---|
| 2026.03.11 | ₩57,607 | ₩57,782 | ₩57,151 | ₩57,540 | -0.12% | 15.3만 |
|---|
| 2026.03.10 | ₩57,634 | ₩58,493 | ₩57,514 | ₩57,889 | +0.44% | 20.5만 |
|---|
| 2026.03.09 | ₩57,151 | ₩58,117 | ₩56,816 | ₩57,903 | +1.31% | 21만 |
|---|
| 2026.03.06 | ₩57,379 | ₩57,715 | ₩56,776 | ₩57,581 | +0.35% | 13.2만 |
|---|
| 2026.03.05 | ₩57,661 | ₩58,479 | ₩56,655 | ₩57,514 | -0.26% | 20.6만 |
|---|
| 2026.03.04 | ₩58,171 | ₩58,359 | ₩57,514 | ₩58,037 | -0.23% | 21.7만 |
|---|
| 2026.03.03 | ₩57,876 | ₩58,533 | ₩56,467 | ₩58,372 | +0.86% | 15.2만 |
|---|
| 2026.03.02 | ₩58,278 | ₩58,761 | ₩58,010 | ₩58,600 | +0.55% | 19.5만 |
|---|
| 2026.02.27 | ₩58,023 | ₩58,292 | ₩57,420 | ₩58,010 | -0.02% | 17.5만 |
|---|
| 2026.02.26 | ₩58,292 | ₩58,372 | ₩57,406 | ₩57,836 | -0.78% | 18.4만 |
|---|
| 2026.02.25 | ₩58,439 | ₩58,855 | ₩58,251 | ₩58,520 | +0.14% | 14.1만 |
|---|
| 2026.02.24 | ₩57,487 | ₩58,600 | ₩57,433 | ₩58,426 | +1.63% | 23.1만 |
|---|
| 2026.02.23 | ₩57,514 | ₩57,997 | ₩57,138 | ₩57,500 | -0.02% | 19.8만 |
|---|
| 2026.02.20 | ₩56,950 | ₩57,272 | ₩56,467 | ₩57,272 | +0.57% | 14.6만 |
|---|
| 2026.02.19 | ₩57,138 | ₩57,326 | ₩56,709 | ₩57,044 | -0.16% | 11.6만 |
|---|
| 2026.02.18 | ₩57,514 | ₩57,768 | ₩57,272 | ₩57,460 | -0.09% | 18.7만 |
|---|
| 2026.02.17 | ₩57,567 | ₩58,010 | ₩57,165 | ₩57,715 | +0.26% | 14.5만 |
|---|
| 2026.02.13 | ₩57,272 | ₩57,487 | ₩57,004 | ₩57,312 | +0.07% | 16.3만 |
|---|
| 2026.02.12 | ₩57,232 | ₩57,701 | ₩56,776 | ₩57,406 | +0.30% | 13.1만 |
|---|
| 2026.02.11 | ₩56,628 | ₩57,098 | ₩56,333 | ₩56,937 | +0.54% | 19만 |
|---|
| 2026.02.10 | ₩56,239 | ₩57,004 | ₩56,159 | ₩56,521 | +0.50% | 26.8만 |
|---|
| 2026.02.09 | ₩55,541 | ₩56,091 | ₩55,273 | ₩56,078 | +0.97% | 21.3만 |
|---|
| 2026.02.06 | ₩55,890 | ₩56,346 | ₩55,407 | ₩55,769 | -0.22% | 33.9만 |
|---|
| 2026.02.05 | ₩56,226 | ₩56,226 | ₩55,273 | ₩55,541 | -1.22% | 36.4만 |
|---|
| 2026.02.04 | ₩57,084 | ₩57,433 | ₩55,662 | ₩56,038 | -1.83% | 30만 |
|---|
| 2026.02.03 | ₩55,877 | ₩56,668 | ₩55,676 | ₩56,132 | +0.46% | 28.3만 |
|---|
| 2026.02.02 | ₩56,735 | ₩56,870 | ₩56,105 | ₩56,105 | -1.11% | 20.1만 |
|---|
| 2026.01.30 | ₩57,272 | ₩57,688 | ₩56,346 | ₩56,990 | -0.49% | 22.1만 |
|---|
| 2026.01.29 | ₩57,446 | ₩57,621 | ₩57,031 | ₩57,205 | -0.42% | 20.2만 |
|---|
| 2026.01.28 | ₩56,870 | ₩57,621 | ₩56,628 | ₩57,285 | +0.73% | 18.4만 |
|---|
| 2026.01.27 | ₩57,084 | ₩57,500 | ₩56,735 | ₩56,816 | -0.47% | 26.7만 |
|---|
| 2026.01.26 | ₩57,782 | ₩57,782 | ₩57,218 | ₩57,285 | -0.86% | 17.3만 |
|---|
| 2026.01.23 | ₩57,272 | ₩57,795 | ₩57,178 | ₩57,728 | +0.80% | 17.2만 |
|---|
| 2026.01.22 | ₩56,776 | ₩57,285 | ₩56,776 | ₩57,232 | +0.80% | 19.1만 |
|---|
| 2026.01.21 | ₩56,856 | ₩57,165 | ₩56,628 | ₩56,789 | -0.12% | 20.5만 |
|---|
| 2026.01.20 | ₩56,467 | ₩56,870 | ₩56,360 | ₩56,870 | +0.71% | 19.5만 |
|---|
| 2026.01.16 | ₩56,293 | ₩56,762 | ₩56,199 | ₩56,615 | +0.57% | 23.4만 |
|---|
| 2026.01.15 | ₩56,494 | ₩56,655 | ₩56,279 | ₩56,548 | +0.09% | 24.2만 |
|---|
| 2026.01.14 | ₩56,320 | ₩56,561 | ₩55,850 | ₩56,467 | +0.26% | 33.4만 |
|---|
| 2026.01.13 | ₩56,360 | ₩56,360 | ₩56,011 | ₩56,185 | -0.31% | 13.9만 |
|---|
| 2026.01.12 | ₩56,159 | ₩56,574 | ₩55,917 | ₩56,346 | +0.33% | 15.7만 |
|---|
| 2026.01.09 | ₩56,789 | ₩57,071 | ₩56,132 | ₩56,226 | -0.99% | 17.9만 |
|---|
| 2026.01.08 | ₩56,266 | ₩56,923 | ₩56,266 | ₩56,910 | +1.14% | 16.5만 |
|---|
| 2026.01.07 | ₩56,078 | ₩56,373 | ₩56,011 | ₩56,199 | +0.22% | 21.7만 |
|---|
| 2026.01.06 | ₩56,293 | ₩56,655 | ₩55,743 | ₩55,743 | -0.98% | 26.2만 |
|---|
| 2026.01.05 | ₩56,226 | ₩56,749 | ₩56,226 | ₩56,387 | +0.29% | 22.6만 |
|---|
| 2026.01.02 | ₩56,333 | ₩56,333 | ₩55,944 | ₩55,998 | -0.60% | 16.4만 |
|---|
| 2025.12.31 | ₩55,743 | ₩56,199 | ₩55,743 | ₩55,957 | +0.39% | 11.4만 |
|---|
| 2025.12.30 | ₩55,769 | ₩56,172 | ₩55,676 | ₩56,078 | +0.55% | 14.8만 |
|---|
| 2025.12.29 | ₩55,998 | ₩56,145 | ₩55,810 | ₩55,971 | -0.05% | 13.5만 |
|---|
| 2025.12.26 | ₩55,729 | ₩55,850 | ₩55,461 | ₩55,823 | +0.17% | 12만 |
|---|
| 2025.12.24 | ₩55,206 | ₩55,635 | ₩55,206 | ₩55,434 | +0.41% | 5.5만 |
|---|
| 2025.12.23 | ₩55,233 | ₩55,461 | ₩55,233 | ₩55,354 | +0.22% | 11.9만 |
|---|
| 2025.12.22 | ₩55,058 | ₩55,085 | ₩54,240 | ₩55,018 | -0.07% | 16.1만 |
|---|
| 2025.12.19 | ₩55,032 | ₩55,528 | ₩55,018 | ₩55,085 | +0.10% | 31.4만 |
|---|
| 2025.12.18 | ₩55,005 | ₩55,622 | ₩54,133 | ₩54,656 | -0.63% | 20.8만 |
|---|
| 2025.12.17 | ₩54,938 | ₩55,246 | ₩54,656 | ₩54,817 | -0.22% | 14.7만 |
|---|
| 2025.12.16 | ₩55,649 | ₩55,743 | ₩55,072 | ₩55,179 | -0.84% | 15.8만 |
|---|
| 2025.12.15 | ₩55,743 | ₩55,863 | ₩55,488 | ₩55,676 | -0.12% | 15.7만 |
|---|
| 2025.12.12 | ₩55,555 | ₩55,743 | ₩55,461 | ₩55,541 | -0.02% | 12.8만 |
|---|
| 2025.12.11 | ₩55,756 | ₩56,065 | ₩55,394 | ₩55,622 | -0.24% | 29만 |
|---|
| 2025.12.10 | ₩55,501 | ₩55,756 | ₩55,407 | ₩55,622 | +0.22% | 15.5만 |
|---|
| 2025.12.09 | ₩55,957 | ₩55,957 | ₩55,421 | ₩55,541 | -0.74% | 18.8만 |
|---|
| 2025.12.08 | ₩56,105 | ₩56,266 | ₩55,528 | ₩55,635 | -0.84% | 18.5만 |
|---|
| 2025.12.05 | ₩55,729 | ₩56,279 | ₩55,729 | ₩56,118 | +0.70% | 14.7만 |
|---|
| 2025.12.04 | ₩55,434 | ₩55,635 | ₩55,313 | ₩55,501 | +0.12% | 14.7만 |
|---|
| 2025.12.03 | ₩55,568 | ₩55,743 | ₩55,367 | ₩55,595 | +0.05% | 9.8만 |
|---|
| 2025.12.02 | ₩55,407 | ₩55,461 | ₩55,219 | ₩55,448 | +0.07% | 11.3만 |
|---|
| 2025.12.01 | ₩55,810 | ₩56,038 | ₩55,045 | ₩55,099 | -1.27% | 20.3만 |
|---|
| 2025.11.28 | ₩56,038 | ₩56,413 | ₩55,769 | ₩56,091 | +0.10% | 9.2만 |
|---|
| 2025.11.26 | ₩56,293 | ₩56,561 | ₩56,065 | ₩56,226 | -0.12% | 21.7만 |
|---|
| 2025.11.25 | ₩55,783 | ₩56,199 | ₩55,582 | ₩56,024 | +0.43% | 23.9만 |
|---|
| 2025.11.24 | ₩55,971 | ₩56,481 | ₩55,716 | ₩55,783 | -0.34% | 16만 |
|---|
| 2025.11.21 | ₩56,226 | ₩56,843 | ₩56,038 | ₩56,159 | -0.12% | 19.1만 |
|---|
| 2025.11.20 | ₩56,226 | ₩56,494 | ₩56,132 | ₩56,199 | -0.05% | 18.8만 |
|---|
| 2025.11.19 | ₩56,185 | ₩56,346 | ₩55,649 | ₩55,729 | -0.81% | 16.4만 |
|---|
| 2025.11.18 | ₩56,494 | ₩56,722 | ₩55,904 | ₩56,333 | -0.28% | 19.2만 |
|---|
| 2025.11.17 | ₩56,883 | ₩57,124 | ₩56,481 | ₩56,601 | -0.50% | 10.1만 |
|---|
| 2025.11.14 | ₩56,896 | ₩57,326 | ₩56,185 | ₩56,856 | -0.07% | 21.3만 |
|---|
| 2025.11.13 | ₩57,178 | ₩57,272 | ₩56,454 | ₩56,896 | -0.49% | 17.8만 |
|---|
| 2025.11.12 | ₩56,802 | ₩57,487 | ₩56,011 | ₩57,353 | +0.97% | 22.8만 |
|---|
| 2025.11.11 | ₩56,963 | ₩57,031 | ₩56,494 | ₩56,937 | -0.05% | 16.2만 |
|---|
| 2025.11.10 | ₩57,165 | ₩57,581 | ₩56,655 | ₩57,004 | -0.28% | 19.4만 |
|---|
| 2025.11.07 | ₩56,776 | ₩57,460 | ₩56,749 | ₩56,883 | +0.19% | 16.5만 |
|---|
| 2025.11.06 | ₩56,199 | ₩56,481 | ₩53,690 | ₩56,199 | 0.00% | 24.5만 |
|---|
| 2025.11.05 | ₩56,816 | ₩57,232 | ₩56,548 | ₩56,642 | -0.31% | 18.3만 |
|---|
| 2025.11.04 | ₩56,816 | ₩56,816 | ₩56,293 | ₩56,494 | -0.57% | 18.5만 |
|---|
| 2025.11.03 | ₩57,124 | ₩57,232 | ₩56,870 | ₩57,098 | -0.05% | 10만 |
|---|
| 2025.10.31 | ₩56,977 | ₩57,285 | ₩56,802 | ₩57,124 | +0.26% | 12.9만 |
|---|
| 2025.10.30 | ₩57,312 | ₩57,406 | ₩57,084 | ₩57,232 | -0.14% | 12.8만 |
|---|
| 2025.10.29 | ₩58,144 | ₩58,144 | ₩57,420 | ₩57,433 | -1.22% | 10.3만 |
|---|
| 2025.10.28 | ₩57,701 | ₩58,265 | ₩57,366 | ₩58,225 | +0.91% | 10.3만 |
|---|
| 2025.10.27 | ₩57,594 | ₩57,809 | ₩57,232 | ₩57,621 | +0.05% | 15.9만 |
|---|
| 2025.10.24 | ₩58,023 | ₩58,171 | ₩57,862 | ₩58,117 | +0.16% | 10.6만 |
|---|
| 2025.10.23 | ₩58,359 | ₩58,359 | ₩57,889 | ₩57,956 | -0.69% | 11.1만 |
|---|
| 2025.10.22 | ₩58,292 | ₩58,453 | ₩57,970 | ₩58,265 | -0.05% | 8.8만 |
|---|
| 2025.10.21 | ₩58,439 | ₩58,520 | ₩58,090 | ₩58,144 | -0.51% | 8.9만 |
|---|
| 2025.10.20 | ₩58,654 | ₩58,909 | ₩58,439 | ₩58,788 | +0.23% | 14.5만 |
|---|
| 2025.10.17 | ₩58,292 | ₩58,573 | ₩58,292 | ₩58,453 | +0.28% | 10.2만 |
|---|
| 2025.10.16 | ₩57,970 | ₩58,292 | ₩57,822 | ₩58,238 | +0.46% | 14.1만 |
|---|
| 2025.10.15 | ₩57,634 | ₩58,077 | ₩57,621 | ₩58,077 | +0.77% | 12.4만 |
|---|
| 2025.10.14 | ₩57,634 | ₩57,768 | ₩57,460 | ₩57,661 | +0.05% | 13.7만 |
|---|
| 2025.10.13 | ₩57,594 | ₩57,768 | ₩57,487 | ₩57,675 | +0.14% | 13만 |
|---|
| 2025.10.10 | ₩57,795 | ₩57,929 | ₩57,272 | ₩57,594 | -0.35% | 14.4만 |
|---|