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 | ₩145,358 | ₩145,827 | ₩137,310 | ₩138,665 | -4.60% | 511.4만 |
| 2026.10.08 | ₩143,467 | ₩150,468 | ₩142,461 | ₩147,101 | +2.53% | 341.1만 |
| 2026.10.07 | ₩147,946 | ₩149,677 | ₩142,206 | ₩143,467 | -3.03% | 404.2만 |
| 2026.10.06 | ₩149,784 | ₩151,394 | ₩144,580 | ₩145,720 | -2.71% | 254.8만 |
| 2026.10.05 | ₩146,324 | ₩146,686 | ₩140,717 | ₩144,553 | -1.21% | 310.6만 |
| 2026.10.02 | ₩149,234 | ₩151,340 | ₩145,264 | ₩146,592 | -1.77% | 235.6만 |
| 2026.10.01 | ₩149,409 | ₩150,991 | ₩145,733 | ₩149,382 | -0.02% | 297.8만 |
| 2026.09.30 | ₩150,294 | ₩151,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,751 |
| -1.03% |
| 240.1만 |
| 2026.09.29 | ₩148,094 | ₩152,614 | ₩147,490 | ₩148,443 | +0.24% | 288.9만 |
|---|
| 2026.09.28 | ₩151,233 | ₩153,741 | ₩148,014 | ₩149,422 | -1.20% | 291.4만 |
|---|
| 2026.09.25 | ₩155,632 | ₩156,611 | ₩150,897 | ₩151,447 | -2.69% | 294.3만 |
|---|
| 2026.09.24 | ₩156,960 | ₩158,985 | ₩154,264 | ₩157,671 | +0.45% | 362.1만 |
|---|
| 2026.09.23 | ₩156,598 | ₩161,829 | ₩151,099 | ₩156,410 | -0.12% | 439.2만 |
|---|
| 2026.09.22 | ₩168,938 | ₩169,676 | ₩157,014 | ₩157,282 | -6.90% | 470.5만 |
|---|
| 2026.09.21 | ₩172,814 | ₩173,525 | ₩165,316 | ₩165,451 | -4.26% | 268.6만 |
|---|
| 2026.09.18 | ₩176,020 | ₩177,254 | ₩171,755 | ₩171,916 | -2.33% | 637.2만 |
|---|
| 2026.09.17 | ₩182,043 | ₩182,727 | ₩177,616 | ₩178,891 | -1.73% | 192.7만 |
|---|
| 2026.09.16 | ₩187,542 | ₩189,125 | ₩180,460 | ₩181,077 | -3.45% | 206만 |
|---|
| 2026.09.15 | ₩190,211 | ₩193,149 | ₩186,630 | ₩189,393 | -0.43% | 269.1만 |
|---|
| 2026.09.14 | ₩195,523 | ₩198,970 | ₩192,102 | ₩192,277 | -1.66% | 229.5만 |
|---|
| 2026.09.11 | ₩190,520 | ₩196,073 | ₩186,670 | ₩195,523 | +2.63% | 205.1만 |
|---|
| 2026.09.10 | ₩179,709 | ₩189,473 | ₩179,051 | ₩188,535 | +4.91% | 350.8만 |
|---|
| 2026.09.09 | ₩195,550 | ₩195,576 | ₩178,837 | ₩179,588 | -8.16% | 405.7만 |
|---|
| 2026.09.08 | ₩203,799 | ₩203,825 | ₩194,208 | ₩195,483 | -4.08% | 200.8만 |
|---|
| 2026.09.04 | ₩202,135 | ₩206,106 | ₩200,486 | ₩203,866 | +0.86% | 195.2만 |
|---|
| 2026.09.03 | ₩214,932 | ₩215,549 | ₩200,526 | ₩203,048 | -5.53% | 366.5만 |
|---|
| 2026.09.02 | ₩198,071 | ₩214,435 | ₩198,071 | ₩213,228 | +7.65% | 290.3만 |
|---|
| 2026.09.01 | ₩195,952 | ₩201,854 | ₩194,262 | ₩196,086 | +0.07% | 255.7만 |
|---|
| 2026.08.31 | ₩203,825 | ₩206,226 | ₩200,740 | ₩204,469 | +0.32% | 283.2만 |
|---|
| 2026.08.28 | ₩199,882 | ₩207,179 | ₩199,372 | ₩206,052 | +3.09% | 169.8만 |
|---|
| 2026.08.27 | ₩203,423 | ₩204,523 | ₩198,889 | ₩198,943 | -2.20% | 200.8만 |
|---|
| 2026.08.26 | ₩208,091 | ₩209,325 | ₩204,416 | ₩206,414 | -0.81% | 150.4만 |
|---|
| 2026.08.25 | ₩199,359 | ₩209,432 | ₩194,745 | ₩208,091 | +4.38% | 214.9만 |
|---|
| 2026.08.24 | ₩200,003 | ₩206,253 | ₩196,609 | ₩201,599 | +0.80% | 363.3만 |
|---|
| 2026.08.21 | ₩199,976 | ₩203,852 | ₩195,483 | ₩201,425 | +0.72% | 202.9만 |
|---|
| 2026.08.20 | ₩203,879 | ₩206,522 | ₩194,249 | ₩198,192 | -2.79% | 360.6만 |
|---|
| 2026.08.19 | ₩199,855 | ₩213,657 | ₩199,345 | ₩204,510 | +2.33% | 1103.2만 |
|---|
| 2026.08.18 | ₩197,374 | ₩204,107 | ₩194,544 | ₩198,983 | +0.82% | 248.1만 |
|---|
| 2026.08.17 | ₩203,879 | ₩204,992 | ₩193,108 | ₩193,283 | -5.20% | 204.4만 |
|---|
| 2026.08.14 | ₩212,772 | ₩212,812 | ₩206,602 | ₩206,924 | -2.75% | 116.5만 |
|---|
| 2026.08.13 | ₩202,498 | ₩210,787 | ₩202,055 | ₩209,955 | +3.68% | 138.9만 |
|---|
| 2026.08.12 | ₩209,607 | ₩209,607 | ₩200,539 | ₩201,492 | -3.87% | 161.5만 |
|---|
| 2026.08.11 | ₩203,825 | ₩212,799 | ₩202,417 | ₩211,511 | +3.77% | 150.6만 |
|---|
| 2026.08.10 | ₩202,591 | ₩206,790 | ₩198,527 | ₩205,609 | +1.49% | 151.6만 |
|---|
| 2026.08.07 | ₩209,244 | ₩209,982 | ₩203,866 | ₩204,644 | -2.20% | 202.3만 |
|---|
| 2026.08.06 | ₩207,098 | ₩211,484 | ₩203,691 | ₩211,176 | +1.97% | 187.1만 |
|---|
| 2026.08.05 | ₩205,180 | ₩206,012 | ₩199,077 | ₩205,448 | +0.13% | 203.2만 |
|---|
| 2026.08.04 | ₩192,854 | ₩205,690 | ₩191,834 | ₩205,314 | +6.46% | 324.8만 |
|---|
| 2026.08.03 | ₩196,945 | ₩199,547 | ₩190,922 | ₩193,283 | -1.86% | 270.2만 |
|---|
| 2026.07.31 | ₩188,454 | ₩196,609 | ₩186,174 | ₩194,463 | +3.19% | 282.7만 |
|---|
| 2026.07.30 | ₩187,783 | ₩190,587 | ₩183,317 | ₩190,466 | +1.43% | 338.7만 |
|---|
| 2026.07.29 | ₩185,128 | ₩196,971 | ₩183,089 | ₩194,758 | +5.20% | 426.6만 |
|---|
| 2026.07.28 | ₩179,172 | ₩189,339 | ₩177,321 | ₩187,743 | +4.78% | 381.2만 |
|---|
| 2026.07.27 | ₩168,321 | ₩177,817 | ₩166,094 | ₩176,530 | +4.88% | 412.6만 |
|---|
| 2026.07.24 | ₩149,958 | ₩168,656 | ₩149,623 | ₩165,397 | +10.30% | 876.5만 |
|---|
| 2026.07.23 | ₩172,345 | ₩174,263 | ₩165,196 | ₩169,676 | -1.55% | 706.6만 |
|---|
| 2026.07.22 | ₩175,390 | ₩175,470 | ₩168,267 | ₩173,324 | -1.18% | 299.4만 |
|---|
| 2026.07.21 | ₩171,232 | ₩175,846 | ₩170,709 | ₩171,406 | +0.10% | 166.7만 |
|---|
| 2026.07.20 | ₩174,786 | ₩177,080 | ₩172,090 | ₩173,244 | -0.88% | 212만 |
|---|
| 2026.07.17 | ₩179,132 | ₩183,733 | ₩176,007 | ₩176,208 | -1.63% | 197.2만 |
|---|
| 2026.07.16 | ₩178,488 | ₩182,606 | ₩176,007 | ₩178,837 | +0.20% | 225.8만 |
|---|
| 2026.07.15 | ₩173,029 | ₩179,561 | ₩173,029 | ₩176,034 | +1.74% | 152.4만 |
|---|
| 2026.07.14 | ₩174,223 | ₩177,898 | ₩171,393 | ₩171,567 | -1.52% | 193만 |
|---|
| 2026.07.13 | ₩177,925 | ₩182,418 | ₩175,752 | ₩176,208 | -0.96% | 212.5만 |
|---|
| 2026.07.10 | ₩182,767 | ₩182,794 | ₩173,257 | ₩175,349 | -4.06% | 231.3만 |
|---|
| 2026.07.09 | ₩175,390 | ₩181,721 | ₩174,692 | ₩180,205 | +2.75% | 223.8만 |
|---|
| 2026.07.08 | ₩180,889 | ₩186,992 | ₩177,992 | ₩179,119 | -0.98% | 219.8만 |
|---|
| 2026.07.07 | ₩184,028 | ₩191,660 | ₩182,807 | ₩185,128 | +0.60% | 167.4만 |
|---|
| 2026.07.06 | ₩184,886 | ₩185,785 | ₩177,885 | ₩181,667 | -1.74% | 250.5만 |
|---|
| 2026.07.02 | ₩188,682 | ₩190,466 | ₩177,536 | ₩184,028 | -2.47% | 312.3만 |
|---|
| 2026.07.01 | ₩193,269 | ₩195,228 | ₩187,314 | ₩187,569 | -2.95% | 222.6만 |
|---|
| 2026.06.30 | ₩193,779 | ₩194,557 | ₩186,214 | ₩190,748 | -1.56% | 487.6만 |
|---|
| 2026.06.29 | ₩225,488 | ₩225,488 | ₩192,237 | ₩196,059 | -13.05% | 1266.1만 |
|---|
| 2026.06.26 | ₩174,867 | ₩183,572 | ₩174,867 | ₩179,253 | +2.51% | 260.5만 |
|---|
| 2026.06.25 | ₩175,537 | ₩177,388 | ₩173,472 | ₩173,901 | -0.93% | 211.3만 |
|---|
| 2026.06.24 | ₩177,724 | ₩178,958 | ₩173,002 | ₩176,275 | -0.82% | 251.4만 |
|---|
| 2026.06.23 | ₩169,206 | ₩177,147 | ₩167,395 | ₩176,718 | +4.44% | 297.2만 |
|---|
| 2026.06.22 | ₩168,026 | ₩172,720 | ₩166,390 | ₩168,388 | +0.22% | 372.7만 |
|---|
| 2026.06.18 | ₩175,712 | ₩177,066 | ₩169,005 | ₩169,314 | -3.64% | 1793.4만 |
|---|
| 2026.06.17 | ₩189,406 | ₩190,090 | ₩176,087 | ₩177,053 | -6.52% | 352.1만 |
|---|
| 2026.06.16 | ₩193,819 | ₩195,295 | ₩188,763 | ₩190,171 | -1.88% | 216.7만 |
|---|
| 2026.06.15 | ₩195,657 | ₩198,313 | ₩189,393 | ₩192,760 | -1.48% | 261.5만 |
|---|
| 2026.06.12 | ₩186,268 | ₩195,845 | ₩185,101 | ₩195,590 | +5.00% | 336.7만 |
|---|
| 2026.06.11 | ₩184,658 | ₩187,502 | ₩179,347 | ₩186,630 | +1.07% | 203.8만 |
|---|
| 2026.06.10 | ₩182,660 | ₩187,783 | ₩177,724 | ₩184,819 | +1.18% | 278.6만 |
|---|
| 2026.06.09 | ₩176,557 | ₩182,110 | ₩175,323 | ₩181,573 | +2.84% | 254.7만 |
|---|
| 2026.06.08 | ₩174,209 | ₩177,952 | ₩171,017 | ₩177,321 | +1.79% | 229만 |
|---|
| 2026.06.05 | ₩175,658 | ₩180,205 | ₩171,446 | ₩177,214 | +0.89% | 273.2만 |
|---|
| 2026.06.04 | ₩176,463 | ₩178,314 | ₩169,944 | ₩173,096 | -1.91% | 424.7만 |
|---|
| 2026.06.03 | ₩186,214 | ₩187,716 | ₩172,761 | ₩173,042 | -7.07% | 439.6만 |
|---|
| 2026.06.02 | ₩191,499 | ₩191,499 | ₩186,979 | ₩188,146 | -1.75% | 254.3만 |
|---|
| 2026.06.01 | ₩192,344 | ₩196,059 | ₩189,125 | ₩191,271 | -0.56% | 310.8만 |
|---|
| 2026.05.29 | ₩195,550 | ₩195,563 | ₩188,991 | ₩193,216 | -1.19% | 383.1만 |
|---|
| 2026.05.28 | ₩195,925 | ₩199,547 | ₩194,463 | ₩197,521 | +0.81% | 161.2만 |
|---|
| 2026.05.27 | ₩195,550 | ₩201,438 | ₩194,959 | ₩197,414 | +0.95% | 304.1만 |
|---|
| 2026.05.26 | ₩194,302 | ₩198,125 | ₩191,378 | ₩193,149 | -0.59% | 199.7만 |
|---|
| 2026.05.22 | ₩201,197 | ₩201,921 | ₩191,110 | ₩194,691 | -3.23% | 210.1만 |
|---|
| 2026.05.21 | ₩193,873 | ₩200,043 | ₩190,278 | ₩199,721 | +3.02% | 256.9만 |
|---|
| 2026.05.20 | ₩191,029 | ₩196,971 | ₩189,259 | ₩193,967 | +1.54% | 287.6만 |
|---|
| 2026.05.19 | ₩191,915 | ₩196,395 | ₩188,025 | ₩191,137 | -0.41% | 381.6만 |
|---|
| 2026.05.18 | ₩187,770 | ₩198,822 | ₩187,743 | ₩189,406 | +0.87% | 363.1만 |
|---|
| 2026.05.15 | ₩198,514 | ₩199,520 | ₩183,263 | ₩188,226 | -5.18% | 562.1만 |
|---|
| 2026.05.14 | ₩193,417 | ₩208,399 | ₩193,149 | ₩198,514 | +2.64% | 375.3만 |
|---|
| 2026.05.13 | ₩196,395 | ₩196,931 | ₩190,158 | ₩191,888 | -2.29% | 394.4만 |
|---|
| 2026.05.12 | ₩200,955 | ₩201,814 | ₩195,831 | ₩198,407 | -1.27% | 254.6만 |
|---|
| 2026.05.11 | ₩206,226 | ₩206,589 | ₩196,448 | ₩198,232 | -3.88% | 353.5만 |
|---|
| 2026.05.08 | ₩214,610 | ₩216,622 | ₩207,501 | ₩207,715 | -3.21% | 309만 |
|---|
| 2026.05.07 | ₩209,244 | ₩218,902 | ₩209,244 | ₩214,932 | +2.72% | 223.2만 |
|---|
| 2026.05.06 | ₩212,732 | ₩217,292 | ₩209,432 | ₩209,942 | -1.31% | 295.1만 |
|---|
| 2026.05.05 | ₩221,759 | ₩221,772 | ₩210,934 | ₩212,235 | -4.29% | 292.3만 |
|---|
| 2026.05.04 | ₩230,504 | ₩234,796 | ₩221,517 | ₩221,772 | -3.79% | 291만 |
|---|
| 2026.05.01 | ₩223,221 | ₩233,790 | ₩222,671 | ₩230,357 | +3.20% | 404.2만 |
|---|
| 2026.04.30 | ₩212,933 | ₩225,340 | ₩211,927 | ₩221,544 | +4.04% | 613.1만 |
|---|
| 2026.04.29 | ₩233,924 | ₩234,448 | ₩212,490 | ₩212,799 | -9.03% | 561.6만 |
|---|
| 2026.04.28 | ₩236,097 | ₩239,491 | ₩229,056 | ₩232,194 | -1.65% | 477.6만 |
|---|
| 2026.04.27 | ₩239,974 | ₩246,801 | ₩230,665 | ₩234,206 | -2.40% | 620.7만 |
|---|
| 2026.04.24 | ₩312,525 | ₩314,819 | ₩238,753 | ₩241,610 | -22.69% | 1332.5만 |
|---|
| 2026.04.23 | ₩334,456 | ₩340,840 | ₩323,806 | ₩324,302 | -3.04% | 361만 |
|---|
| 2026.04.22 | ₩324,986 | ₩329,721 | ₩323,779 | ₩325,254 | +0.08% | 161.3만 |
|---|
| 2026.04.21 | ₩329,989 | ₩333,530 | ₩323,725 | ₩324,530 | -1.65% | 193만 |
|---|
| 2026.04.20 | ₩317,582 | ₩334,415 | ₩317,488 | ₩328,205 | +3.35% | 218.8만 |
|---|
| 2026.04.17 | ₩316,549 | ₩323,926 | ₩314,175 | ₩317,381 | +0.26% | 177.8만 |
|---|
| 2026.04.16 | ₩296,027 | ₩316,536 | ₩295,209 | ₩316,509 | +6.92% | 205.9만 |
|---|
| 2026.04.15 | ₩289,777 | ₩300,252 | ₩288,382 | ₩295,477 | +1.97% | 202.8만 |
|---|
| 2026.04.14 | ₩301,473 | ₩304,880 | ₩288,395 | ₩289,146 | -4.09% | 242.9만 |
|---|
| 2026.04.13 | ₩293,197 | ₩305,457 | ₩289,723 | ₩303,538 | +3.53% | 185.9만 |
|---|
| 2026.04.10 | ₩301,339 | ₩303,136 | ₩292,553 | ₩293,505 | -2.60% | 136.4만 |
|---|
| 2026.04.09 | ₩296,711 | ₩302,345 | ₩292,110 | ₩299,421 | +0.91% | 130.4만 |
|---|
| 2026.04.08 | ₩304,021 | ₩304,196 | ₩294,619 | ₩297,275 | -2.22% | 136.7만 |
|---|
| 2026.04.07 | ₩295,397 | ₩301,687 | ₩290,742 | ₩300,185 | +1.62% | 104.5만 |
|---|
| 2026.04.06 | ₩294,418 | ₩301,003 | ₩291,453 | ₩295,061 | +0.22% | 86.9만 |
|---|
| 2026.04.02 | ₩290,340 | ₩296,859 | ₩283,835 | ₩294,807 | +1.54% | 147.1만 |
|---|
| 2026.04.01 | ₩285,927 | ₩291,735 | ₩279,690 | ₩290,085 | +1.45% | 198.2만 |
|---|
| 2026.03.31 | ₩297,301 | ₩301,446 | ₩283,607 | ₩289,562 | -2.60% | 573.4만 |
|---|
| 2026.03.30 | ₩294,431 | ₩301,714 | ₩291,775 | ₩296,349 | +0.65% | 204.4만 |
|---|
| 2026.03.27 | ₩293,090 | ₩295,611 | ₩287,617 | ₩293,935 | +0.29% | 129.2만 |
|---|
| 2026.03.26 | ₩293,344 | ₩297,449 | ₩288,784 | ₩293,090 | -0.09% | 125.9만 |
|---|
| 2026.03.25 | ₩294,726 | ₩298,589 | ₩285,645 | ₩293,626 | -0.37% | 114.5만 |
|---|
| 2026.03.24 | ₩289,280 | ₩296,255 | ₩289,052 | ₩291,869 | +0.89% | 100.4만 |
|---|
| 2026.03.23 | ₩291,172 | ₩294,042 | ₩284,854 | ₩290,541 | -0.22% | 129.9만 |
|---|
| 2026.03.20 | ₩282,560 | ₩290,313 | ₩280,334 | ₩285,712 | +1.12% | 264.5만 |
|---|
| 2026.03.19 | ₩280,562 | ₩289,871 | ₩279,462 | ₩283,861 | +1.18% | 127.3만 |
|---|
| 2026.03.18 | ₩295,142 | ₩297,449 | ₩279,435 | ₩280,334 | -5.02% | 181.9만 |
|---|
| 2026.03.17 | ₩295,330 | ₩304,866 | ₩295,182 | ₩298,468 | +1.06% | 113.8만 |
|---|
| 2026.03.16 | ₩293,747 | ₩295,397 | ₩288,248 | ₩291,936 | -0.62% | 119.3만 |
|---|
| 2026.03.13 | ₩291,869 | ₩293,559 | ₩288,623 | ₩292,660 | +0.27% | 102.5만 |
|---|
| 2026.03.12 | ₩298,790 | ₩305,148 | ₩288,261 | ₩288,489 | -3.45% | 149만 |
|---|
| 2026.03.11 | ₩294,190 | ₩305,953 | ₩293,894 | ₩300,936 | +2.29% | 168.4만 |
|---|
| 2026.03.10 | ₩298,079 | ₩298,817 | ₩290,957 | ₩294,190 | -1.30% | 189만 |
|---|
| 2026.03.09 | ₩307,482 | ₩308,126 | ₩297,140 | ₩298,857 | -2.80% | 171.7만 |
|---|
| 2026.03.06 | ₩306,986 | ₩314,604 | ₩305,148 | ₩311,506 | +1.47% | 152.5만 |
|---|
| 2026.03.05 | ₩308,448 | ₩317,354 | ₩307,120 | ₩308,421 | -0.01% | 165.8만 |
|---|
| 2026.03.04 | ₩307,549 | ₩312,485 | ₩303,163 | ₩311,184 | +1.18% | 127.2만 |
|---|
| 2026.03.03 | ₩303,123 | ₩313,504 | ₩303,123 | ₩307,710 | +1.51% | 131.3만 |
|---|
| 2026.03.02 | ₩310,460 | ₩314,926 | ₩304,907 | ₩312,257 | +0.58% | 151.8만 |
|---|
| 2026.02.27 | ₩306,261 | ₩319,004 | ₩302,720 | ₩314,712 | +2.76% | 214.4만 |
|---|
| 2026.02.26 | ₩303,780 | ₩309,078 | ₩303,431 | ₩306,328 | +0.84% | 131.4만 |
|---|
| 2026.02.25 | ₩310,701 | ₩313,102 | ₩301,795 | ₩302,801 | -2.54% | 129만 |
|---|
| 2026.02.24 | ₩305,175 | ₩314,229 | ₩303,391 | ₩310,983 | +1.90% | 116.5만 |
|---|
| 2026.02.23 | ₩307,629 | ₩311,251 | ₩299,112 | ₩305,175 | -0.80% | 130.7만 |
|---|
| 2026.02.20 | ₩311,117 | ₩313,491 | ₩303,337 | ₩308,716 | -0.77% | 157.6만 |
|---|
| 2026.02.19 | ₩319,299 | ₩323,551 | ₩308,984 | ₩310,567 | -2.73% | 145.6만 |
|---|
| 2026.02.18 | ₩317,193 | ₩323,457 | ₩316,589 | ₩320,761 | +1.12% | 128.6만 |
|---|
| 2026.02.17 | ₩319,956 | ₩323,417 | ₩314,229 | ₩317,904 | -0.64% | 134.4만 |
|---|
| 2026.02.13 | ₩320,546 | ₩324,651 | ₩317,287 | ₩320,694 | +0.05% | 170만 |
|---|
| 2026.02.12 | ₩325,697 | ₩327,132 | ₩315,141 | ₩319,339 | -1.95% | 171.3만 |
|---|
| 2026.02.11 | ₩331,532 | ₩333,973 | ₩321,177 | ₩323,350 | -2.47% | 238.4만 |
|---|
| 2026.02.10 | ₩322,196 | ₩334,308 | ₩320,278 | ₩332,900 | +3.32% | 268.3만 |
|---|
| 2026.02.09 | ₩310,030 | ₩320,104 | ₩304,477 | ₩319,567 | +3.08% | 214.5만 |
|---|
| 2026.02.06 | ₩299,823 | ₩310,500 | ₩299,823 | ₩310,030 | +3.40% | 334.6만 |
|---|
| 2026.02.05 | ₩299,273 | ₩303,176 | ₩294,552 | ₩299,823 | +0.18% | 229.6만 |
|---|
| 2026.02.04 | ₩289,133 | ₩304,920 | ₩288,140 | ₩300,695 | +4.00% | 371.5만 |
|---|
| 2026.02.03 | ₩281,568 | ₩291,869 | ₩279,462 | ₩285,350 | +1.34% | 235.7만 |
|---|
| 2026.02.02 | ₩280,119 | ₩289,857 | ₩273,627 | ₩286,517 | +2.28% | 290.6만 |
|---|
| 2026.01.30 | ₩273,788 | ₩288,167 | ₩267,095 | ₩276,471 | +0.98% | 719.6만 |
|---|
| 2026.01.29 | ₩242,723 | ₩257,786 | ₩241,946 | ₩256,888 | +5.84% | 376.3만 |
|---|
| 2026.01.28 | ₩245,701 | ₩253,119 | ₩244,172 | ₩245,205 | -0.20% | 247.4만 |
|---|
| 2026.01.27 | ₩257,974 | ₩258,591 | ₩244,843 | ₩245,446 | -4.86% | 219.9만 |
|---|
| 2026.01.26 | ₩257,397 | ₩261,193 | ₩255,761 | ₩259,932 | +0.98% | 160.9만 |
|---|
| 2026.01.23 | ₩257,277 | ₩257,786 | ₩252,609 | ₩257,116 | -0.06% | 142.4만 |
|---|
| 2026.01.22 | ₩253,253 | ₩260,925 | ₩251,750 | ₩258,430 | +2.04% | 180.1만 |
|---|
| 2026.01.21 | ₩247,311 | ₩253,561 | ₩246,466 | ₩251,321 | +1.62% | 239.6만 |
|---|
| 2026.01.20 | ₩250,154 | ₩254,420 | ₩246,774 | ₩247,069 | -1.23% | 221.8만 |
|---|
| 2026.01.16 | ₩261,086 | ₩262,468 | ₩251,965 | ₩254,527 | -2.51% | 229.2만 |
|---|
| 2026.01.15 | ₩270,207 | ₩270,945 | ₩260,295 | ₩261,032 | -3.40% | 211.6만 |
|---|
| 2026.01.14 | ₩265,137 | ₩274,472 | ₩263,219 | ₩271,401 | +2.36% | 124.3만 |
|---|
| 2026.01.13 | ₩273,587 | ₩275,250 | ₩264,842 | ₩265,432 | -2.98% | 199만 |
|---|
| 2026.01.12 | ₩280,079 | ₩283,218 | ₩275,572 | ₩277,209 | -1.02% | 119.1만 |
|---|
| 2026.01.09 | ₩281,876 | ₩284,814 | ₩271,696 | ₩282,466 | +0.21% | 146.1만 |
|---|
| 2026.01.08 | ₩273,694 | ₩285,632 | ₩271,186 | ₩281,286 | +2.77% | 185.8만 |
|---|
| 2026.01.07 | ₩283,754 | ₩286,289 | ₩276,444 | ₩276,793 | -2.45% | 214.2만 |
|---|
| 2026.01.06 | ₩281,675 | ₩283,218 | ₩277,638 | ₩282,507 | +0.30% | 290.2만 |
|---|
| 2026.01.05 | ₩281,554 | ₩288,516 | ₩279,127 | ₩281,689 | +0.05% | 166.8만 |
|---|
| 2026.01.02 | ₩280,937 | ₩289,253 | ₩278,617 | ₩280,709 | -0.08% | 140만 |
|---|
| 2025.12.31 | ₩281,112 | ₩281,528 | ₩279,086 | ₩279,998 | -0.40% | 94.1만 |
|---|
| 2025.12.30 | ₩278,899 | ₩283,030 | ₩278,832 | ₩281,139 | +0.80% | 119.6만 |
|---|
| 2025.12.29 | ₩277,718 | ₩281,125 | ₩277,356 | ₩280,387 | +0.96% | 174.9만 |
|---|
| 2025.12.26 | ₩278,416 | ₩280,656 | ₩276,551 | ₩277,866 | -0.20% | 79.1만 |
|---|
| 2025.12.24 | ₩276,015 | ₩279,878 | ₩274,969 | ₩279,609 | +1.30% | 51.4만 |
|---|
| 2025.12.23 | ₩276,659 | ₩277,826 | ₩273,600 | ₩275,344 | -0.48% | 129.2만 |
|---|
| 2025.12.22 | ₩275,384 | ₩281,139 | ₩274,982 | ₩276,337 | +0.35% | 137.9만 |
|---|
| 2025.12.19 | ₩276,900 | ₩280,280 | ₩273,895 | ₩274,969 | -0.70% | 599.8만 |
|---|
| 2025.12.18 | ₩281,219 | ₩286,772 | ₩276,846 | ₩276,981 | -1.51% | 229.5만 |
|---|
| 2025.12.17 | ₩280,911 | ₩284,572 | ₩280,843 | ₩281,219 | +0.11% | 174.2만 |
|---|
| 2025.12.16 | ₩282,104 | ₩286,316 | ₩279,583 | ₩283,405 | +0.46% | 177.5만 |
|---|
| 2025.12.15 | ₩276,538 | ₩282,171 | ₩274,969 | ₩281,031 | +1.62% | 153.3만 |
|---|
| 2025.12.12 | ₩284,988 | ₩287,885 | ₩276,457 | ₩277,115 | -2.76% | 168.8만 |
|---|
| 2025.12.11 | ₩287,939 | ₩289,683 | ₩280,736 | ₩284,438 | -1.22% | 153.2만 |
|---|
| 2025.12.10 | ₩274,432 | ₩289,414 | ₩273,869 | ₩286,088 | +4.25% | 154.6만 |
|---|
| 2025.12.09 | ₩273,855 | ₩277,168 | ₩272,340 | ₩275,143 | +0.47% | 111.1만 |
|---|
| 2025.12.08 | ₩275,358 | ₩276,283 | ₩270,408 | ₩274,499 | -0.31% | 202.9만 |
|---|
| 2025.12.05 | ₩268,262 | ₩278,711 | ₩267,793 | ₩275,103 | +2.55% | 168.2만 |
|---|
| 2025.12.04 | ₩268,195 | ₩270,100 | ₩263,353 | ₩268,235 | +0.02% | 158.7만 |
|---|
| 2025.12.03 | ₩263,822 | ₩270,489 | ₩262,897 | ₩268,208 | +1.66% | 134.7만 |
|---|
| 2025.12.02 | ₩265,338 | ₩265,982 | ₩260,241 | ₩265,204 | -0.05% | 149.2만 |
|---|
| 2025.12.01 | ₩267,591 | ₩271,320 | ₩262,508 | ₩264,158 | -1.28% | 181.7만 |
|---|
| 2025.11.28 | ₩268,463 | ₩272,702 | ₩266,706 | ₩268,423 | -0.01% | 89.9만 |
|---|
| 2025.11.26 | ₩268,852 | ₩269,281 | ₩266,438 | ₩268,007 | -0.31% | 141.6만 |
|---|
| 2025.11.25 | ₩267,028 | ₩274,553 | ₩266,438 | ₩269,281 | +0.84% | 137.8만 |
|---|
| 2025.11.24 | ₩269,509 | ₩274,727 | ₩266,022 | ₩267,028 | -0.92% | 288만 |
|---|
| 2025.11.21 | ₩261,569 | ₩272,621 | ₩260,362 | ₩272,286 | +4.10% | 225.4만 |
|---|
| 2025.11.20 | ₩262,535 | ₩266,907 | ₩258,873 | ₩261,166 | -0.52% | 167만 |
|---|
| 2025.11.19 | ₩266,948 | ₩269,094 | ₩259,530 | ₩260,509 | -2.41% | 274.4만 |
|---|
| 2025.11.18 | ₩271,092 | ₩273,359 | ₩267,565 | ₩269,188 | -0.70% | 132만 |
|---|
| 2025.11.17 | ₩272,031 | ₩279,247 | ₩269,603 | ₩270,730 | -0.48% | 221.2만 |
|---|
| 2025.11.14 | ₩273,922 | ₩275,036 | ₩267,336 | ₩272,420 | -0.55% | 196.8만 |
|---|
| 2025.11.13 | ₩285,176 | ₩285,739 | ₩274,231 | ₩274,700 | -3.67% | 228.6만 |
|---|
| 2025.11.12 | ₩279,824 | ₩287,751 | ₩278,657 | ₩285,793 | +2.13% | 187.1만 |
|---|
| 2025.11.11 | ₩284,505 | ₩285,283 | ₩279,489 | ₩280,629 | -1.36% | 135.2만 |
|---|
| 2025.11.10 | ₩296,255 | ₩296,255 | ₩281,554 | ₩282,279 | -4.72% | 182.9만 |
|---|
| 2025.11.07 | ₩291,641 | ₩295,316 | ₩286,370 | ₩294,900 | +1.12% | 140.5만 |
|---|
| 2025.11.06 | ₩301,983 | ₩304,008 | ₩289,401 | ₩292,218 | -3.23% | 189.6만 |
|---|
| 2025.11.05 | ₩297,851 | ₩303,954 | ₩295,437 | ₩301,996 | +1.39% | 215.5만 |
|---|
| 2025.11.04 | ₩298,991 | ₩299,206 | ₩291,708 | ₩296,309 | -0.90% | 188.3만 |
|---|
| 2025.11.03 | ₩310,258 | ₩311,385 | ₩288,154 | ₩298,039 | -3.94% | 299.2만 |
|---|
| 2025.10.31 | ₩292,406 | ₩314,698 | ₩289,629 | ₩313,652 | +7.27% | 428.4만 |
|---|
| 2025.10.30 | ₩301,795 | ₩326,743 | ₩300,829 | ₩309,735 | +2.63% | 395.7만 |
|---|
| 2025.10.29 | ₩329,332 | ₩332,471 | ₩320,063 | ₩324,007 | -1.62% | 319.3만 |
|---|
| 2025.10.28 | ₩328,621 | ₩335,113 | ₩325,683 | ₩333,825 | +1.58% | 198.3만 |
|---|
| 2025.10.27 | ₩328,312 | ₩332,189 | ₩326,529 | ₩329,211 | +0.27% | 227.9만 |
|---|
| 2025.10.24 | ₩330,257 | ₩332,323 | ₩327,280 | ₩327,548 | -0.82% | 144.6만 |
|---|
| 2025.10.23 | ₩330,110 | ₩330,754 | ₩326,757 | ₩327,172 | -0.89% | 200.6만 |
|---|
| 2025.10.22 | ₩338,922 | ₩338,922 | ₩327,534 | ₩328,540 | -3.06% | 225.9만 |
|---|
| 2025.10.21 | ₩337,165 | ₩342,034 | ₩334,214 | ₩338,708 | +0.46% | 142.3만 |
|---|
| 2025.10.20 | ₩341,243 | ₩341,243 | ₩332,873 | ₩337,353 | -1.14% | 150.7만 |
|---|
| 2025.10.17 | ₩341,498 | ₩344,180 | ₩336,977 | ₩339,566 | -0.57% | 172.8만 |
|---|
| 2025.10.16 | ₩355,501 | ₩356,507 | ₩338,801 | ₩342,490 | -3.66% | 201.1만 |
|---|
| 2025.10.15 | ₩357,821 | ₩360,101 | ₩353,677 | ₩354,857 | -0.83% | 114.5만 |
|---|
| 2025.10.14 | ₩347,386 | ₩360,504 | ₩347,238 | ₩357,124 | +2.80% | 136.1만 |
|---|
| 2025.10.13 | ₩348,057 | ₩354,267 | ₩346,326 | ₩347,037 | -0.29% | 196.4만 |
|---|
| 2025.10.10 | ₩355,407 | ₩361,724 | ₩347,614 | ₩348,057 | -2.07% | 169.5만 |
|---|