시장 데이터를 불러오는 중
전체 종목
차터 커뮤니케이션 과거 주가
Charter Communications, Inc. - Class A Common Stock · CHTR · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Charter Communications, Inc. - Class A Common Stock · CHTR · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩145,218 | ₩145,687 | ₩137,178 | ₩138,531 | -4.60% | 511.4만 |
| 2026.10.08 | ₩143,329 | ₩150,323 | ₩142,324 | ₩146,960 | +2.53% | 341.1만 |
| 2026.10.07 | ₩147,804 | ₩149,533 | ₩142,069 | ₩143,329 | -3.03% | 404.2만 |
| 2026.10.06 | ₩149,640 | ₩151,248 | ₩144,441 | ₩145,580 | -2.71% | 254.8만 |
| 2026.10.05 | ₩146,183 | ₩146,545 | ₩140,582 | ₩144,414 | -1.21% | 310.6만 |
| 2026.10.02 | ₩149,091 | ₩151,194 | ₩145,124 | ₩146,451 | -1.77% | 235.6만 |
| 2026.10.01 | ₩149,265 | ₩150,846 | ₩145,593 | ₩149,238 | -0.02% | 297.8만 |
| 2026.09.30 | ₩150,149 | ₩151,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩147,402 |
| ₩148,608 |
| -1.03% |
| 240.1만 |
| 2026.09.29 | ₩147,952 | ₩152,467 | ₩147,349 | ₩148,300 | +0.24% | 288.9만 |
|---|
| 2026.09.28 | ₩151,087 | ₩153,593 | ₩147,871 | ₩149,278 | -1.20% | 291.4만 |
|---|
| 2026.09.25 | ₩155,483 | ₩156,461 | ₩150,752 | ₩151,302 | -2.69% | 294.3만 |
|---|
| 2026.09.24 | ₩156,809 | ₩158,833 | ₩154,116 | ₩157,519 | +0.45% | 362.1만 |
|---|
| 2026.09.23 | ₩156,447 | ₩161,673 | ₩150,953 | ₩156,260 | -0.12% | 439.2만 |
|---|
| 2026.09.22 | ₩168,776 | ₩169,513 | ₩156,863 | ₩157,131 | -6.90% | 470.5만 |
|---|
| 2026.09.21 | ₩172,648 | ₩173,358 | ₩165,157 | ₩165,291 | -4.26% | 268.6만 |
|---|
| 2026.09.18 | ₩175,851 | ₩177,084 | ₩171,590 | ₩171,750 | -2.33% | 637.2만 |
|---|
| 2026.09.17 | ₩181,868 | ₩182,551 | ₩177,445 | ₩178,718 | -1.73% | 192.7만 |
|---|
| 2026.09.16 | ₩187,362 | ₩188,943 | ₩180,286 | ₩180,903 | -3.45% | 206만 |
|---|
| 2026.09.15 | ₩190,028 | ₩192,963 | ₩186,450 | ₩189,211 | -0.43% | 269.1만 |
|---|
| 2026.09.14 | ₩195,335 | ₩198,779 | ₩191,918 | ₩192,092 | -1.66% | 229.5만 |
|---|
| 2026.09.11 | ₩190,336 | ₩195,884 | ₩186,491 | ₩195,335 | +2.63% | 205.1만 |
|---|
| 2026.09.10 | ₩179,536 | ₩189,291 | ₩178,879 | ₩188,353 | +4.91% | 350.8만 |
|---|
| 2026.09.09 | ₩195,362 | ₩195,388 | ₩178,665 | ₩179,415 | -8.16% | 405.7만 |
|---|
| 2026.09.08 | ₩203,603 | ₩203,629 | ₩194,021 | ₩195,295 | -4.08% | 200.8만 |
|---|
| 2026.09.04 | ₩201,941 | ₩205,907 | ₩200,293 | ₩203,670 | +0.86% | 195.2만 |
|---|
| 2026.09.03 | ₩214,725 | ₩215,341 | ₩200,333 | ₩202,852 | -5.53% | 366.5만 |
|---|
| 2026.09.02 | ₩197,881 | ₩214,229 | ₩197,881 | ₩213,023 | +7.65% | 290.3만 |
|---|
| 2026.09.01 | ₩195,764 | ₩201,660 | ₩194,075 | ₩195,898 | +0.07% | 255.7만 |
|---|
| 2026.08.31 | ₩203,629 | ₩206,028 | ₩200,547 | ₩204,273 | +0.32% | 283.2만 |
|---|
| 2026.08.28 | ₩199,690 | ₩206,979 | ₩199,181 | ₩205,854 | +3.09% | 169.8만 |
|---|
| 2026.08.27 | ₩203,227 | ₩204,326 | ₩198,698 | ₩198,752 | -2.20% | 200.8만 |
|---|
| 2026.08.26 | ₩207,891 | ₩209,124 | ₩204,219 | ₩206,216 | -0.81% | 150.4만 |
|---|
| 2026.08.25 | ₩199,167 | ₩209,231 | ₩194,558 | ₩207,891 | +4.38% | 214.9만 |
|---|
| 2026.08.24 | ₩199,810 | ₩206,055 | ₩196,420 | ₩201,405 | +0.80% | 363.3만 |
|---|
| 2026.08.21 | ₩199,784 | ₩203,656 | ₩195,295 | ₩201,231 | +0.72% | 202.9만 |
|---|
| 2026.08.20 | ₩203,683 | ₩206,323 | ₩194,062 | ₩198,001 | -2.79% | 360.6만 |
|---|
| 2026.08.19 | ₩199,663 | ₩213,452 | ₩199,154 | ₩204,313 | +2.33% | 1103.2만 |
|---|
| 2026.08.18 | ₩197,184 | ₩203,911 | ₩194,356 | ₩198,792 | +0.82% | 248.1만 |
|---|
| 2026.08.17 | ₩203,683 | ₩204,795 | ₩192,923 | ₩193,097 | -5.20% | 204.4만 |
|---|
| 2026.08.14 | ₩212,567 | ₩212,608 | ₩206,403 | ₩206,725 | -2.75% | 116.5만 |
|---|
| 2026.08.13 | ₩202,303 | ₩210,584 | ₩201,861 | ₩209,753 | +3.68% | 138.9만 |
|---|
| 2026.08.12 | ₩209,405 | ₩209,405 | ₩200,346 | ₩201,298 | -3.87% | 161.5만 |
|---|
| 2026.08.11 | ₩203,629 | ₩212,594 | ₩202,222 | ₩211,308 | +3.77% | 150.6만 |
|---|
| 2026.08.10 | ₩202,397 | ₩206,591 | ₩198,336 | ₩205,412 | +1.49% | 151.6만 |
|---|
| 2026.08.07 | ₩209,043 | ₩209,780 | ₩203,670 | ₩204,447 | -2.20% | 202.3만 |
|---|
| 2026.08.06 | ₩206,899 | ₩211,281 | ₩203,495 | ₩210,973 | +1.97% | 187.1만 |
|---|
| 2026.08.05 | ₩204,983 | ₩205,814 | ₩198,886 | ₩205,251 | +0.13% | 203.2만 |
|---|
| 2026.08.04 | ₩192,668 | ₩205,492 | ₩191,650 | ₩205,117 | +6.46% | 324.8만 |
|---|
| 2026.08.03 | ₩196,755 | ₩199,355 | ₩190,738 | ₩193,097 | -1.86% | 270.2만 |
|---|
| 2026.07.31 | ₩188,273 | ₩196,420 | ₩185,995 | ₩194,276 | +3.19% | 282.7만 |
|---|
| 2026.07.30 | ₩187,603 | ₩190,403 | ₩183,141 | ₩190,283 | +1.43% | 338.7만 |
|---|
| 2026.07.29 | ₩184,950 | ₩196,782 | ₩182,913 | ₩194,571 | +5.20% | 426.6만 |
|---|
| 2026.07.28 | ₩179,000 | ₩189,157 | ₩177,151 | ₩187,563 | +4.78% | 381.2만 |
|---|
| 2026.07.27 | ₩168,159 | ₩177,646 | ₩165,935 | ₩176,360 | +4.88% | 412.6만 |
|---|
| 2026.07.24 | ₩149,814 | ₩168,494 | ₩149,479 | ₩165,238 | +10.30% | 876.5만 |
|---|
| 2026.07.23 | ₩172,179 | ₩174,095 | ₩165,037 | ₩169,513 | -1.55% | 706.6만 |
|---|
| 2026.07.22 | ₩175,221 | ₩175,301 | ₩168,106 | ₩173,157 | -1.18% | 299.4만 |
|---|
| 2026.07.21 | ₩171,067 | ₩175,677 | ₩170,544 | ₩171,241 | +0.10% | 166.7만 |
|---|
| 2026.07.20 | ₩174,618 | ₩176,909 | ₩171,925 | ₩173,077 | -0.88% | 212만 |
|---|
| 2026.07.17 | ₩178,960 | ₩183,556 | ₩175,837 | ₩176,038 | -1.63% | 197.2만 |
|---|
| 2026.07.16 | ₩178,316 | ₩182,430 | ₩175,837 | ₩178,665 | +0.20% | 225.8만 |
|---|
| 2026.07.15 | ₩172,863 | ₩179,388 | ₩172,863 | ₩175,864 | +1.74% | 152.4만 |
|---|
| 2026.07.14 | ₩174,055 | ₩177,727 | ₩171,228 | ₩171,402 | -1.52% | 193만 |
|---|
| 2026.07.13 | ₩177,754 | ₩182,243 | ₩175,583 | ₩176,038 | -0.96% | 212.5만 |
|---|
| 2026.07.10 | ₩182,591 | ₩182,618 | ₩173,090 | ₩175,181 | -4.06% | 231.3만 |
|---|
| 2026.07.09 | ₩175,221 | ₩181,546 | ₩174,524 | ₩180,032 | +2.75% | 223.8만 |
|---|
| 2026.07.08 | ₩180,715 | ₩186,812 | ₩177,821 | ₩178,946 | -0.98% | 219.8만 |
|---|
| 2026.07.07 | ₩183,851 | ₩191,475 | ₩182,631 | ₩184,950 | +0.60% | 167.4만 |
|---|
| 2026.07.06 | ₩184,708 | ₩185,606 | ₩177,713 | ₩181,492 | -1.74% | 250.5만 |
|---|
| 2026.07.02 | ₩188,501 | ₩190,283 | ₩177,365 | ₩183,851 | -2.47% | 312.3만 |
|---|
| 2026.07.01 | ₩193,083 | ₩195,040 | ₩187,134 | ₩187,388 | -2.95% | 222.6만 |
|---|
| 2026.06.30 | ₩193,593 | ₩194,370 | ₩186,035 | ₩190,564 | -1.56% | 487.6만 |
|---|
| 2026.06.29 | ₩225,271 | ₩225,271 | ₩192,052 | ₩195,871 | -13.05% | 1266.1만 |
|---|
| 2026.06.26 | ₩174,698 | ₩183,395 | ₩174,698 | ₩179,080 | +2.51% | 260.5만 |
|---|
| 2026.06.25 | ₩175,368 | ₩177,218 | ₩173,305 | ₩173,734 | -0.93% | 211.3만 |
|---|
| 2026.06.24 | ₩177,553 | ₩178,785 | ₩172,836 | ₩176,105 | -0.82% | 251.4만 |
|---|
| 2026.06.23 | ₩169,044 | ₩176,976 | ₩167,235 | ₩176,548 | +4.44% | 297.2만 |
|---|
| 2026.06.22 | ₩167,864 | ₩172,554 | ₩166,229 | ₩168,226 | +0.22% | 372.7만 |
|---|
| 2026.06.18 | ₩175,543 | ₩176,896 | ₩168,843 | ₩169,151 | -3.64% | 1793.4만 |
|---|
| 2026.06.17 | ₩189,224 | ₩189,908 | ₩175,918 | ₩176,883 | -6.52% | 352.1만 |
|---|
| 2026.06.16 | ₩193,633 | ₩195,107 | ₩188,581 | ₩189,988 | -1.88% | 216.7만 |
|---|
| 2026.06.15 | ₩195,469 | ₩198,122 | ₩189,211 | ₩192,574 | -1.48% | 261.5만 |
|---|
| 2026.06.12 | ₩186,089 | ₩195,656 | ₩184,923 | ₩195,402 | +5.00% | 336.7만 |
|---|
| 2026.06.11 | ₩184,481 | ₩187,321 | ₩179,174 | ₩186,450 | +1.07% | 203.8만 |
|---|
| 2026.06.10 | ₩182,484 | ₩187,603 | ₩177,553 | ₩184,641 | +1.18% | 278.6만 |
|---|
| 2026.06.09 | ₩176,387 | ₩181,935 | ₩175,154 | ₩181,399 | +2.84% | 254.7만 |
|---|
| 2026.06.08 | ₩174,042 | ₩177,780 | ₩170,853 | ₩177,151 | +1.79% | 229만 |
|---|
| 2026.06.05 | ₩175,489 | ₩180,032 | ₩171,281 | ₩177,043 | +0.89% | 273.2만 |
|---|
| 2026.06.04 | ₩176,293 | ₩178,142 | ₩169,781 | ₩172,930 | -1.91% | 424.7만 |
|---|
| 2026.06.03 | ₩186,035 | ₩187,536 | ₩172,595 | ₩172,876 | -7.07% | 439.6만 |
|---|
| 2026.06.02 | ₩191,315 | ₩191,315 | ₩186,799 | ₩187,965 | -1.75% | 254.3만 |
|---|
| 2026.06.01 | ₩192,159 | ₩195,871 | ₩188,943 | ₩191,087 | -0.56% | 310.8만 |
|---|
| 2026.05.29 | ₩195,362 | ₩195,375 | ₩188,809 | ₩193,030 | -1.19% | 383.1만 |
|---|
| 2026.05.28 | ₩195,737 | ₩199,355 | ₩194,276 | ₩197,331 | +0.81% | 161.2만 |
|---|
| 2026.05.27 | ₩195,362 | ₩201,244 | ₩194,772 | ₩197,224 | +0.95% | 304.1만 |
|---|
| 2026.05.26 | ₩194,115 | ₩197,934 | ₩191,194 | ₩192,963 | -0.59% | 199.7만 |
|---|
| 2026.05.22 | ₩201,003 | ₩201,727 | ₩190,926 | ₩194,504 | -3.23% | 210.1만 |
|---|
| 2026.05.21 | ₩193,686 | ₩199,851 | ₩190,095 | ₩199,529 | +3.02% | 256.9만 |
|---|
| 2026.05.20 | ₩190,846 | ₩196,782 | ₩189,077 | ₩193,780 | +1.54% | 287.6만 |
|---|
| 2026.05.19 | ₩191,730 | ₩196,206 | ₩187,844 | ₩190,953 | -0.41% | 381.6만 |
|---|
| 2026.05.18 | ₩187,589 | ₩198,631 | ₩187,563 | ₩189,224 | +0.87% | 363.1만 |
|---|
| 2026.05.15 | ₩198,323 | ₩199,328 | ₩183,087 | ₩188,045 | -5.18% | 562.1만 |
|---|
| 2026.05.14 | ₩193,231 | ₩208,199 | ₩192,963 | ₩198,323 | +2.64% | 375.3만 |
|---|
| 2026.05.13 | ₩196,206 | ₩196,742 | ₩189,975 | ₩191,703 | -2.29% | 394.4만 |
|---|
| 2026.05.12 | ₩200,762 | ₩201,619 | ₩195,643 | ₩198,216 | -1.27% | 254.6만 |
|---|
| 2026.05.11 | ₩206,028 | ₩206,390 | ₩196,259 | ₩198,042 | -3.88% | 353.5만 |
|---|
| 2026.05.08 | ₩214,403 | ₩216,413 | ₩207,301 | ₩207,515 | -3.21% | 309만 |
|---|
| 2026.05.07 | ₩209,043 | ₩218,691 | ₩209,043 | ₩214,725 | +2.72% | 223.2만 |
|---|
| 2026.05.06 | ₩212,527 | ₩217,083 | ₩209,231 | ₩209,740 | -1.31% | 295.1만 |
|---|
| 2026.05.05 | ₩221,546 | ₩221,559 | ₩210,732 | ₩212,031 | -4.29% | 292.3만 |
|---|
| 2026.05.04 | ₩230,282 | ₩234,571 | ₩221,304 | ₩221,559 | -3.79% | 291만 |
|---|
| 2026.05.01 | ₩223,006 | ₩233,565 | ₩222,457 | ₩230,135 | +3.20% | 404.2만 |
|---|
| 2026.04.30 | ₩212,728 | ₩225,123 | ₩211,723 | ₩221,331 | +4.04% | 613.1만 |
|---|
| 2026.04.29 | ₩233,699 | ₩234,222 | ₩212,286 | ₩212,594 | -9.03% | 561.6만 |
|---|
| 2026.04.28 | ₩235,870 | ₩239,261 | ₩228,835 | ₩231,971 | -1.65% | 477.6만 |
|---|
| 2026.04.27 | ₩239,743 | ₩246,564 | ₩230,443 | ₩233,981 | -2.40% | 620.7만 |
|---|
| 2026.04.24 | ₩312,225 | ₩314,516 | ₩238,524 | ₩241,378 | -22.69% | 1332.5만 |
|---|
| 2026.04.23 | ₩334,134 | ₩340,512 | ₩323,494 | ₩323,990 | -3.04% | 361만 |
|---|
| 2026.04.22 | ₩324,673 | ₩329,404 | ₩323,467 | ₩324,941 | +0.08% | 161.3만 |
|---|
| 2026.04.21 | ₩329,672 | ₩333,209 | ₩323,414 | ₩324,218 | -1.65% | 193만 |
|---|
| 2026.04.20 | ₩317,277 | ₩334,094 | ₩317,183 | ₩327,889 | +3.35% | 218.8만 |
|---|
| 2026.04.17 | ₩316,245 | ₩323,615 | ₩313,873 | ₩317,076 | +0.26% | 177.8만 |
|---|
| 2026.04.16 | ₩295,742 | ₩316,231 | ₩294,925 | ₩316,205 | +6.92% | 205.9만 |
|---|
| 2026.04.15 | ₩289,498 | ₩299,963 | ₩288,104 | ₩295,193 | +1.97% | 202.8만 |
|---|
| 2026.04.14 | ₩301,183 | ₩304,587 | ₩288,118 | ₩288,868 | -4.09% | 242.9만 |
|---|
| 2026.04.13 | ₩292,915 | ₩305,163 | ₩289,444 | ₩303,247 | +3.53% | 185.9만 |
|---|
| 2026.04.10 | ₩301,049 | ₩302,845 | ₩292,272 | ₩293,223 | -2.60% | 136.4만 |
|---|
| 2026.04.09 | ₩296,426 | ₩302,054 | ₩291,830 | ₩299,133 | +0.91% | 130.4만 |
|---|
| 2026.04.08 | ₩303,729 | ₩303,903 | ₩294,335 | ₩296,989 | -2.22% | 136.7만 |
|---|
| 2026.04.07 | ₩295,113 | ₩301,397 | ₩290,463 | ₩299,896 | +1.62% | 104.5만 |
|---|
| 2026.04.06 | ₩294,134 | ₩300,714 | ₩291,173 | ₩294,778 | +0.22% | 86.9만 |
|---|
| 2026.04.02 | ₩290,061 | ₩296,573 | ₩283,562 | ₩294,523 | +1.54% | 147.1만 |
|---|
| 2026.04.01 | ₩285,652 | ₩291,454 | ₩279,421 | ₩289,806 | +1.45% | 198.2만 |
|---|
| 2026.03.31 | ₩297,015 | ₩301,156 | ₩283,334 | ₩289,284 | -2.60% | 573.4만 |
|---|
| 2026.03.30 | ₩294,148 | ₩301,424 | ₩291,495 | ₩296,064 | +0.65% | 204.4만 |
|---|
| 2026.03.27 | ₩292,808 | ₩295,327 | ₩287,340 | ₩293,652 | +0.29% | 129.2만 |
|---|
| 2026.03.26 | ₩293,062 | ₩297,163 | ₩288,506 | ₩292,808 | -0.09% | 125.9만 |
|---|
| 2026.03.25 | ₩294,443 | ₩298,302 | ₩285,371 | ₩293,344 | -0.37% | 114.5만 |
|---|
| 2026.03.24 | ₩289,002 | ₩295,970 | ₩288,774 | ₩291,588 | +0.89% | 100.4만 |
|---|
| 2026.03.23 | ₩290,892 | ₩293,759 | ₩284,580 | ₩290,262 | -0.22% | 129.9만 |
|---|
| 2026.03.20 | ₩282,289 | ₩290,034 | ₩280,064 | ₩285,438 | +1.12% | 264.5만 |
|---|
| 2026.03.19 | ₩280,292 | ₩289,592 | ₩279,193 | ₩283,588 | +1.18% | 127.3만 |
|---|
| 2026.03.18 | ₩294,858 | ₩297,163 | ₩279,166 | ₩280,064 | -5.02% | 181.9만 |
|---|
| 2026.03.17 | ₩295,046 | ₩304,573 | ₩294,898 | ₩298,181 | +1.06% | 113.8만 |
|---|
| 2026.03.16 | ₩293,464 | ₩295,113 | ₩287,970 | ₩291,655 | -0.62% | 119.3만 |
|---|
| 2026.03.13 | ₩291,588 | ₩293,277 | ₩288,345 | ₩292,379 | +0.27% | 102.5만 |
|---|
| 2026.03.12 | ₩298,503 | ₩304,855 | ₩287,984 | ₩288,212 | -3.45% | 149만 |
|---|
| 2026.03.11 | ₩293,907 | ₩305,659 | ₩293,612 | ₩300,647 | +2.29% | 168.4만 |
|---|
| 2026.03.10 | ₩297,793 | ₩298,530 | ₩290,677 | ₩293,907 | -1.30% | 189만 |
|---|
| 2026.03.09 | ₩307,186 | ₩307,829 | ₩296,855 | ₩298,570 | -2.80% | 171.7만 |
|---|
| 2026.03.06 | ₩306,690 | ₩314,302 | ₩304,855 | ₩311,206 | +1.47% | 152.5만 |
|---|
| 2026.03.05 | ₩308,151 | ₩317,049 | ₩306,824 | ₩308,124 | -0.01% | 165.8만 |
|---|
| 2026.03.04 | ₩307,253 | ₩312,184 | ₩302,871 | ₩310,885 | +1.18% | 127.2만 |
|---|
| 2026.03.03 | ₩302,831 | ₩313,203 | ₩302,831 | ₩307,414 | +1.51% | 131.3만 |
|---|
| 2026.03.02 | ₩310,161 | ₩314,623 | ₩304,613 | ₩311,957 | +0.58% | 151.8만 |
|---|
| 2026.02.27 | ₩305,967 | ₩318,697 | ₩302,429 | ₩314,409 | +2.76% | 214.4만 |
|---|
| 2026.02.26 | ₩303,488 | ₩308,781 | ₩303,139 | ₩306,034 | +0.84% | 131.4만 |
|---|
| 2026.02.25 | ₩310,402 | ₩312,801 | ₩301,505 | ₩302,510 | -2.54% | 129만 |
|---|
| 2026.02.24 | ₩304,881 | ₩313,926 | ₩303,099 | ₩310,684 | +1.90% | 116.5만 |
|---|
| 2026.02.23 | ₩307,334 | ₩310,952 | ₩298,824 | ₩304,881 | -0.80% | 130.7만 |
|---|
| 2026.02.20 | ₩310,818 | ₩313,189 | ₩303,046 | ₩308,419 | -0.77% | 157.6만 |
|---|
| 2026.02.19 | ₩318,992 | ₩323,240 | ₩308,687 | ₩310,268 | -2.73% | 145.6만 |
|---|
| 2026.02.18 | ₩316,888 | ₩323,146 | ₩316,285 | ₩320,452 | +1.12% | 128.6만 |
|---|
| 2026.02.17 | ₩319,648 | ₩323,106 | ₩313,926 | ₩317,598 | -0.64% | 134.4만 |
|---|
| 2026.02.13 | ₩320,238 | ₩324,338 | ₩316,982 | ₩320,385 | +0.05% | 170만 |
|---|
| 2026.02.12 | ₩325,384 | ₩326,817 | ₩314,838 | ₩319,032 | -1.95% | 171.3만 |
|---|
| 2026.02.11 | ₩331,213 | ₩333,652 | ₩320,868 | ₩323,039 | -2.47% | 238.4만 |
|---|
| 2026.02.10 | ₩321,886 | ₩333,987 | ₩319,970 | ₩332,580 | +3.32% | 268.3만 |
|---|
| 2026.02.09 | ₩309,732 | ₩319,796 | ₩304,185 | ₩319,260 | +3.08% | 214.5만 |
|---|
| 2026.02.06 | ₩299,535 | ₩310,201 | ₩299,535 | ₩309,732 | +3.40% | 334.6만 |
|---|
| 2026.02.05 | ₩298,985 | ₩302,885 | ₩294,268 | ₩299,535 | +0.18% | 229.6만 |
|---|
| 2026.02.04 | ₩288,855 | ₩304,627 | ₩287,863 | ₩300,406 | +4.00% | 371.5만 |
|---|
| 2026.02.03 | ₩281,297 | ₩291,588 | ₩279,193 | ₩285,076 | +1.34% | 235.7만 |
|---|
| 2026.02.02 | ₩279,850 | ₩289,578 | ₩273,364 | ₩286,242 | +2.28% | 290.6만 |
|---|
| 2026.01.30 | ₩273,525 | ₩287,890 | ₩266,838 | ₩276,205 | +0.98% | 719.6만 |
|---|
| 2026.01.29 | ₩242,490 | ₩257,538 | ₩241,713 | ₩256,641 | +5.84% | 376.3만 |
|---|
| 2026.01.28 | ₩245,465 | ₩252,875 | ₩243,937 | ₩244,969 | -0.20% | 247.4만 |
|---|
| 2026.01.27 | ₩257,726 | ₩258,342 | ₩244,607 | ₩245,210 | -4.86% | 219.9만 |
|---|
| 2026.01.26 | ₩257,150 | ₩260,942 | ₩255,515 | ₩259,682 | +0.98% | 160.9만 |
|---|
| 2026.01.23 | ₩257,029 | ₩257,538 | ₩252,366 | ₩256,868 | -0.06% | 142.4만 |
|---|
| 2026.01.22 | ₩253,009 | ₩260,674 | ₩251,508 | ₩258,182 | +2.04% | 180.1만 |
|---|
| 2026.01.21 | ₩247,073 | ₩253,317 | ₩246,229 | ₩251,080 | +1.62% | 239.6만 |
|---|
| 2026.01.20 | ₩249,914 | ₩254,175 | ₩246,537 | ₩246,832 | -1.23% | 221.8만 |
|---|
| 2026.01.16 | ₩260,835 | ₩262,215 | ₩251,723 | ₩254,282 | -2.51% | 229.2만 |
|---|
| 2026.01.15 | ₩269,947 | ₩270,684 | ₩260,044 | ₩260,781 | -3.40% | 211.6만 |
|---|
| 2026.01.14 | ₩264,882 | ₩274,208 | ₩262,966 | ₩271,140 | +2.36% | 124.3만 |
|---|
| 2026.01.13 | ₩273,324 | ₩274,986 | ₩264,587 | ₩265,177 | -2.98% | 199만 |
|---|
| 2026.01.12 | ₩279,810 | ₩282,945 | ₩275,307 | ₩276,942 | -1.02% | 119.1만 |
|---|
| 2026.01.09 | ₩281,605 | ₩284,540 | ₩271,434 | ₩282,195 | +0.21% | 146.1만 |
|---|
| 2026.01.08 | ₩273,431 | ₩285,357 | ₩270,925 | ₩281,016 | +2.77% | 185.8만 |
|---|
| 2026.01.07 | ₩283,481 | ₩286,014 | ₩276,178 | ₩276,527 | -2.45% | 214.2만 |
|---|
| 2026.01.06 | ₩281,404 | ₩282,945 | ₩277,371 | ₩282,235 | +0.30% | 290.2만 |
|---|
| 2026.01.05 | ₩281,284 | ₩288,238 | ₩278,858 | ₩281,418 | +0.05% | 166.8만 |
|---|
| 2026.01.02 | ₩280,667 | ₩288,975 | ₩278,349 | ₩280,439 | -0.08% | 140만 |
|---|
| 2025.12.31 | ₩280,841 | ₩281,257 | ₩278,818 | ₩279,729 | -0.40% | 94.1만 |
|---|
| 2025.12.30 | ₩278,630 | ₩282,758 | ₩278,563 | ₩280,868 | +0.80% | 119.6만 |
|---|
| 2025.12.29 | ₩277,451 | ₩280,855 | ₩277,089 | ₩280,118 | +0.96% | 174.9만 |
|---|
| 2025.12.26 | ₩278,148 | ₩280,386 | ₩276,285 | ₩277,599 | -0.20% | 79.1만 |
|---|
| 2025.12.24 | ₩275,749 | ₩279,609 | ₩274,704 | ₩279,341 | +1.30% | 51.4만 |
|---|
| 2025.12.23 | ₩276,393 | ₩277,558 | ₩273,337 | ₩275,079 | -0.48% | 129.2만 |
|---|
| 2025.12.22 | ₩275,120 | ₩280,868 | ₩274,717 | ₩276,071 | +0.35% | 137.9만 |
|---|
| 2025.12.19 | ₩276,634 | ₩280,011 | ₩273,632 | ₩274,704 | -0.70% | 599.8만 |
|---|
| 2025.12.18 | ₩280,949 | ₩286,496 | ₩276,580 | ₩276,714 | -1.51% | 229.5만 |
|---|
| 2025.12.17 | ₩280,640 | ₩284,299 | ₩280,573 | ₩280,949 | +0.11% | 174.2만 |
|---|
| 2025.12.16 | ₩281,833 | ₩286,041 | ₩279,314 | ₩283,133 | +0.46% | 177.5만 |
|---|
| 2025.12.15 | ₩276,272 | ₩281,900 | ₩274,704 | ₩280,761 | +1.62% | 153.3만 |
|---|
| 2025.12.12 | ₩284,714 | ₩287,608 | ₩276,192 | ₩276,848 | -2.76% | 168.8만 |
|---|
| 2025.12.11 | ₩287,662 | ₩289,404 | ₩280,466 | ₩284,165 | -1.22% | 153.2만 |
|---|
| 2025.12.10 | ₩274,168 | ₩289,136 | ₩273,605 | ₩285,813 | +4.25% | 154.6만 |
|---|
| 2025.12.09 | ₩273,592 | ₩276,902 | ₩272,078 | ₩274,878 | +0.47% | 111.1만 |
|---|
| 2025.12.08 | ₩275,093 | ₩276,017 | ₩270,148 | ₩274,235 | -0.31% | 202.9만 |
|---|
| 2025.12.05 | ₩268,004 | ₩278,443 | ₩267,535 | ₩274,838 | +2.55% | 168.2만 |
|---|
| 2025.12.04 | ₩267,937 | ₩269,840 | ₩263,100 | ₩267,977 | +0.02% | 158.7만 |
|---|
| 2025.12.03 | ₩263,569 | ₩270,228 | ₩262,644 | ₩267,950 | +1.66% | 134.7만 |
|---|
| 2025.12.02 | ₩265,083 | ₩265,726 | ₩259,991 | ₩264,949 | -0.05% | 149.2만 |
|---|
| 2025.12.01 | ₩267,334 | ₩271,059 | ₩262,255 | ₩263,904 | -1.28% | 181.7만 |
|---|
| 2025.11.28 | ₩268,205 | ₩272,439 | ₩266,450 | ₩268,165 | -0.01% | 89.9만 |
|---|
| 2025.11.26 | ₩268,594 | ₩269,022 | ₩266,182 | ₩267,749 | -0.31% | 141.6만 |
|---|
| 2025.11.25 | ₩266,771 | ₩274,289 | ₩266,182 | ₩269,022 | +0.84% | 137.8만 |
|---|
| 2025.11.24 | ₩269,250 | ₩274,463 | ₩265,766 | ₩266,771 | -0.92% | 288만 |
|---|
| 2025.11.21 | ₩261,317 | ₩272,359 | ₩260,111 | ₩272,024 | +4.10% | 225.4만 |
|---|
| 2025.11.20 | ₩262,282 | ₩266,651 | ₩258,624 | ₩260,915 | -0.52% | 167만 |
|---|
| 2025.11.19 | ₩266,691 | ₩268,835 | ₩259,280 | ₩260,259 | -2.41% | 274.4만 |
|---|
| 2025.11.18 | ₩270,831 | ₩273,096 | ₩267,307 | ₩268,929 | -0.70% | 132만 |
|---|
| 2025.11.17 | ₩271,769 | ₩278,979 | ₩269,344 | ₩270,470 | -0.48% | 221.2만 |
|---|
| 2025.11.14 | ₩273,659 | ₩274,771 | ₩267,079 | ₩272,158 | -0.55% | 196.8만 |
|---|
| 2025.11.13 | ₩284,902 | ₩285,464 | ₩273,967 | ₩274,436 | -3.67% | 228.6만 |
|---|
| 2025.11.12 | ₩279,555 | ₩287,474 | ₩278,389 | ₩285,518 | +2.13% | 187.1만 |
|---|
| 2025.11.11 | ₩284,232 | ₩285,009 | ₩279,220 | ₩280,359 | -1.36% | 135.2만 |
|---|
| 2025.11.10 | ₩295,970 | ₩295,970 | ₩281,284 | ₩282,007 | -4.72% | 182.9만 |
|---|
| 2025.11.07 | ₩291,361 | ₩295,032 | ₩286,094 | ₩294,617 | +1.12% | 140.5만 |
|---|
| 2025.11.06 | ₩301,692 | ₩303,716 | ₩289,123 | ₩291,937 | -3.23% | 189.6만 |
|---|
| 2025.11.05 | ₩297,565 | ₩303,662 | ₩295,153 | ₩301,705 | +1.39% | 215.5만 |
|---|
| 2025.11.04 | ₩298,704 | ₩298,918 | ₩291,428 | ₩296,024 | -0.90% | 188.3만 |
|---|
| 2025.11.03 | ₩309,960 | ₩311,086 | ₩287,876 | ₩297,752 | -3.94% | 299.2만 |
|---|
| 2025.10.31 | ₩292,124 | ₩314,395 | ₩289,351 | ₩313,350 | +7.27% | 428.4만 |
|---|
| 2025.10.30 | ₩301,505 | ₩326,429 | ₩300,540 | ₩309,437 | +2.63% | 395.7만 |
|---|
| 2025.10.29 | ₩329,015 | ₩332,151 | ₩319,756 | ₩323,695 | -1.62% | 319.3만 |
|---|
| 2025.10.28 | ₩328,305 | ₩334,791 | ₩325,370 | ₩333,504 | +1.58% | 198.3만 |
|---|
| 2025.10.27 | ₩327,997 | ₩331,869 | ₩326,214 | ₩328,895 | +0.27% | 227.9만 |
|---|
| 2025.10.24 | ₩329,940 | ₩332,003 | ₩326,965 | ₩327,233 | -0.82% | 144.6만 |
|---|
| 2025.10.23 | ₩329,792 | ₩330,436 | ₩326,442 | ₩326,858 | -0.89% | 200.6만 |
|---|
| 2025.10.22 | ₩338,596 | ₩338,596 | ₩327,219 | ₩328,225 | -3.06% | 225.9만 |
|---|
| 2025.10.21 | ₩336,841 | ₩341,705 | ₩333,893 | ₩338,382 | +0.46% | 142.3만 |
|---|
| 2025.10.20 | ₩340,914 | ₩340,914 | ₩332,553 | ₩337,028 | -1.14% | 150.7만 |
|---|
| 2025.10.17 | ₩341,169 | ₩343,849 | ₩336,653 | ₩339,239 | -0.57% | 172.8만 |
|---|
| 2025.10.16 | ₩355,159 | ₩356,164 | ₩338,476 | ₩342,161 | -3.66% | 201.1만 |
|---|
| 2025.10.15 | ₩357,477 | ₩359,755 | ₩353,336 | ₩354,516 | -0.83% | 114.5만 |
|---|
| 2025.10.14 | ₩347,052 | ₩360,157 | ₩346,904 | ₩356,780 | +2.80% | 136.1만 |
|---|
| 2025.10.13 | ₩347,722 | ₩353,926 | ₩345,993 | ₩346,703 | -0.29% | 196.4만 |
|---|
| 2025.10.10 | ₩355,065 | ₩361,377 | ₩347,280 | ₩347,722 | -2.07% | 169.5만 |
|---|