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 | ₩145,237 | ₩145,707 | ₩137,196 | ₩138,550 | -4.60% | 511.4만 |
| 2026.10.08 | ₩143,348 | ₩150,344 | ₩142,343 | ₩146,980 | +2.53% | 341.1만 |
| 2026.10.07 | ₩147,824 | ₩149,553 | ₩142,088 | ₩143,348 | -3.03% | 404.2만 |
| 2026.10.06 | ₩149,660 | ₩151,268 | ₩144,460 | ₩145,599 | -2.71% | 254.8만 |
| 2026.10.05 | ₩146,202 | ₩146,564 | ₩140,600 | ₩144,433 | -1.21% | 310.6만 |
| 2026.10.02 | ₩149,111 | ₩151,215 | ₩145,144 | ₩146,470 | -1.77% | 235.6만 |
| 2026.10.01 | ₩149,285 | ₩150,866 | ₩145,613 | ₩149,258 | -0.02% | 297.8만 |
| 2026.09.30 | ₩150,169 | ₩151,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,628 |
| -1.03% |
| 240.1만 |
| 2026.09.29 | ₩147,971 | ₩152,488 | ₩147,368 | ₩148,320 | +0.24% | 288.9만 |
|---|
| 2026.09.28 | ₩151,108 | ₩153,614 | ₩147,891 | ₩149,298 | -1.20% | 291.4만 |
|---|
| 2026.09.25 | ₩155,503 | ₩156,482 | ₩150,773 | ₩151,322 | -2.69% | 294.3만 |
|---|
| 2026.09.24 | ₩156,830 | ₩158,854 | ₩154,136 | ₩157,541 | +0.45% | 362.1만 |
|---|
| 2026.09.23 | ₩156,468 | ₩161,695 | ₩150,974 | ₩156,281 | -0.12% | 439.2만 |
|---|
| 2026.09.22 | ₩168,798 | ₩169,535 | ₩156,884 | ₩157,152 | -6.90% | 470.5만 |
|---|
| 2026.09.21 | ₩172,671 | ₩173,382 | ₩165,180 | ₩165,314 | -4.26% | 268.6만 |
|---|
| 2026.09.18 | ₩175,874 | ₩177,107 | ₩171,613 | ₩171,773 | -2.33% | 637.2만 |
|---|
| 2026.09.17 | ₩181,892 | ₩182,575 | ₩177,469 | ₩178,742 | -1.73% | 192.7만 |
|---|
| 2026.09.16 | ₩187,387 | ₩188,968 | ₩180,310 | ₩180,927 | -3.45% | 206만 |
|---|
| 2026.09.15 | ₩190,054 | ₩192,989 | ₩186,475 | ₩189,236 | -0.43% | 269.1만 |
|---|
| 2026.09.14 | ₩195,361 | ₩198,805 | ₩191,943 | ₩192,118 | -1.66% | 229.5만 |
|---|
| 2026.09.11 | ₩190,362 | ₩195,910 | ₩186,516 | ₩195,361 | +2.63% | 205.1만 |
|---|
| 2026.09.10 | ₩179,560 | ₩189,317 | ₩178,903 | ₩188,379 | +4.91% | 350.8만 |
|---|
| 2026.09.09 | ₩195,388 | ₩195,415 | ₩178,689 | ₩179,439 | -8.16% | 405.7만 |
|---|
| 2026.09.08 | ₩203,630 | ₩203,657 | ₩194,048 | ₩195,321 | -4.08% | 200.8만 |
|---|
| 2026.09.04 | ₩201,968 | ₩205,935 | ₩200,320 | ₩203,697 | +0.86% | 195.2만 |
|---|
| 2026.09.03 | ₩214,754 | ₩215,370 | ₩200,360 | ₩202,879 | -5.53% | 366.5만 |
|---|
| 2026.09.02 | ₩197,907 | ₩214,258 | ₩197,907 | ₩213,052 | +7.65% | 290.3만 |
|---|
| 2026.09.01 | ₩195,790 | ₩201,687 | ₩194,101 | ₩195,924 | +0.07% | 255.7만 |
|---|
| 2026.08.31 | ₩203,657 | ₩206,056 | ₩200,574 | ₩204,300 | +0.32% | 283.2만 |
|---|
| 2026.08.28 | ₩199,717 | ₩207,007 | ₩199,207 | ₩205,882 | +3.09% | 169.8만 |
|---|
| 2026.08.27 | ₩203,255 | ₩204,354 | ₩198,725 | ₩198,778 | -2.20% | 200.8만 |
|---|
| 2026.08.26 | ₩207,919 | ₩209,152 | ₩204,246 | ₩206,243 | -0.81% | 150.4만 |
|---|
| 2026.08.25 | ₩199,194 | ₩209,259 | ₩194,584 | ₩207,919 | +4.38% | 214.9만 |
|---|
| 2026.08.24 | ₩199,837 | ₩206,083 | ₩196,447 | ₩201,432 | +0.80% | 363.3만 |
|---|
| 2026.08.21 | ₩199,810 | ₩203,684 | ₩195,321 | ₩201,258 | +0.72% | 202.9만 |
|---|
| 2026.08.20 | ₩203,710 | ₩206,351 | ₩194,088 | ₩198,028 | -2.79% | 360.6만 |
|---|
| 2026.08.19 | ₩199,690 | ₩213,480 | ₩199,181 | ₩204,340 | +2.33% | 1103.2만 |
|---|
| 2026.08.18 | ₩197,210 | ₩203,938 | ₩194,383 | ₩198,819 | +0.82% | 248.1만 |
|---|
| 2026.08.17 | ₩203,710 | ₩204,823 | ₩192,949 | ₩193,123 | -5.20% | 204.4만 |
|---|
| 2026.08.14 | ₩212,596 | ₩212,636 | ₩206,431 | ₩206,753 | -2.75% | 116.5만 |
|---|
| 2026.08.13 | ₩202,330 | ₩210,612 | ₩201,888 | ₩209,782 | +3.68% | 138.9만 |
|---|
| 2026.08.12 | ₩209,433 | ₩209,433 | ₩200,373 | ₩201,325 | -3.87% | 161.5만 |
|---|
| 2026.08.11 | ₩203,657 | ₩212,623 | ₩202,250 | ₩211,336 | +3.77% | 150.6만 |
|---|
| 2026.08.10 | ₩202,424 | ₩206,619 | ₩198,363 | ₩205,439 | +1.49% | 151.6만 |
|---|
| 2026.08.07 | ₩209,071 | ₩209,808 | ₩203,697 | ₩204,474 | -2.20% | 202.3만 |
|---|
| 2026.08.06 | ₩206,927 | ₩211,309 | ₩203,523 | ₩211,001 | +1.97% | 187.1만 |
|---|
| 2026.08.05 | ₩205,010 | ₩205,841 | ₩198,912 | ₩205,278 | +0.13% | 203.2만 |
|---|
| 2026.08.04 | ₩192,694 | ₩205,520 | ₩191,675 | ₩205,144 | +6.46% | 324.8만 |
|---|
| 2026.08.03 | ₩196,782 | ₩199,382 | ₩190,764 | ₩193,123 | -1.86% | 270.2만 |
|---|
| 2026.07.31 | ₩188,298 | ₩196,447 | ₩186,020 | ₩194,302 | +3.19% | 282.7만 |
|---|
| 2026.07.30 | ₩187,628 | ₩190,429 | ₩183,165 | ₩190,308 | +1.43% | 338.7만 |
|---|
| 2026.07.29 | ₩184,974 | ₩196,808 | ₩182,937 | ₩194,597 | +5.20% | 426.6만 |
|---|
| 2026.07.28 | ₩179,024 | ₩189,183 | ₩177,174 | ₩187,588 | +4.78% | 381.2만 |
|---|
| 2026.07.27 | ₩168,182 | ₩177,670 | ₩165,957 | ₩176,384 | +4.88% | 412.6만 |
|---|
| 2026.07.24 | ₩149,834 | ₩168,517 | ₩149,499 | ₩165,260 | +10.30% | 876.5만 |
|---|
| 2026.07.23 | ₩172,202 | ₩174,119 | ₩165,059 | ₩169,535 | -1.55% | 706.6만 |
|---|
| 2026.07.22 | ₩175,245 | ₩175,325 | ₩168,128 | ₩173,181 | -1.18% | 299.4만 |
|---|
| 2026.07.21 | ₩171,090 | ₩175,700 | ₩170,567 | ₩171,264 | +0.10% | 166.7만 |
|---|
| 2026.07.20 | ₩174,641 | ₩176,933 | ₩171,948 | ₩173,100 | -0.88% | 212만 |
|---|
| 2026.07.17 | ₩178,984 | ₩183,581 | ₩175,861 | ₩176,062 | -1.63% | 197.2만 |
|---|
| 2026.07.16 | ₩178,340 | ₩182,455 | ₩175,861 | ₩178,689 | +0.20% | 225.8만 |
|---|
| 2026.07.15 | ₩172,886 | ₩179,413 | ₩172,886 | ₩175,888 | +1.74% | 152.4만 |
|---|
| 2026.07.14 | ₩174,079 | ₩177,751 | ₩171,251 | ₩171,425 | -1.52% | 193만 |
|---|
| 2026.07.13 | ₩177,778 | ₩182,267 | ₩175,606 | ₩176,062 | -0.96% | 212.5만 |
|---|
| 2026.07.10 | ₩182,616 | ₩182,642 | ₩173,114 | ₩175,204 | -4.06% | 231.3만 |
|---|
| 2026.07.09 | ₩175,245 | ₩181,570 | ₩174,548 | ₩180,056 | +2.75% | 223.8만 |
|---|
| 2026.07.08 | ₩180,739 | ₩186,837 | ₩177,845 | ₩178,970 | -0.98% | 219.8만 |
|---|
| 2026.07.07 | ₩183,875 | ₩191,501 | ₩182,656 | ₩184,974 | +0.60% | 167.4만 |
|---|
| 2026.07.06 | ₩184,733 | ₩185,631 | ₩177,737 | ₩181,517 | -1.74% | 250.5만 |
|---|
| 2026.07.02 | ₩188,526 | ₩190,308 | ₩177,389 | ₩183,875 | -2.47% | 312.3만 |
|---|
| 2026.07.01 | ₩193,109 | ₩195,066 | ₩187,159 | ₩187,414 | -2.95% | 222.6만 |
|---|
| 2026.06.30 | ₩193,619 | ₩194,396 | ₩186,060 | ₩190,590 | -1.56% | 487.6만 |
|---|
| 2026.06.29 | ₩225,301 | ₩225,301 | ₩192,077 | ₩195,897 | -13.05% | 1266.1만 |
|---|
| 2026.06.26 | ₩174,722 | ₩183,420 | ₩174,722 | ₩179,104 | +2.51% | 260.5만 |
|---|
| 2026.06.25 | ₩175,392 | ₩177,241 | ₩173,328 | ₩173,757 | -0.93% | 211.3만 |
|---|
| 2026.06.24 | ₩177,577 | ₩178,809 | ₩172,859 | ₩176,129 | -0.82% | 251.4만 |
|---|
| 2026.06.23 | ₩169,066 | ₩177,000 | ₩167,257 | ₩176,571 | +4.44% | 297.2만 |
|---|
| 2026.06.22 | ₩167,887 | ₩172,578 | ₩166,252 | ₩168,249 | +0.22% | 372.7만 |
|---|
| 2026.06.18 | ₩175,566 | ₩176,920 | ₩168,865 | ₩169,173 | -3.64% | 1793.4만 |
|---|
| 2026.06.17 | ₩189,250 | ₩189,933 | ₩175,941 | ₩176,906 | -6.52% | 352.1만 |
|---|
| 2026.06.16 | ₩193,659 | ₩195,133 | ₩188,606 | ₩190,014 | -1.88% | 216.7만 |
|---|
| 2026.06.15 | ₩195,495 | ₩198,149 | ₩189,236 | ₩192,600 | -1.48% | 261.5만 |
|---|
| 2026.06.12 | ₩186,114 | ₩195,683 | ₩184,948 | ₩195,428 | +5.00% | 336.7만 |
|---|
| 2026.06.11 | ₩184,505 | ₩187,347 | ₩179,198 | ₩186,475 | +1.07% | 203.8만 |
|---|
| 2026.06.10 | ₩182,508 | ₩187,628 | ₩177,577 | ₩184,666 | +1.18% | 278.6만 |
|---|
| 2026.06.09 | ₩176,411 | ₩181,959 | ₩175,178 | ₩181,423 | +2.84% | 254.7만 |
|---|
| 2026.06.08 | ₩174,065 | ₩177,804 | ₩170,876 | ₩177,174 | +1.79% | 229만 |
|---|
| 2026.06.05 | ₩175,513 | ₩180,056 | ₩171,304 | ₩177,067 | +0.89% | 273.2만 |
|---|
| 2026.06.04 | ₩176,317 | ₩178,166 | ₩169,803 | ₩172,953 | -1.91% | 424.7만 |
|---|
| 2026.06.03 | ₩186,060 | ₩187,561 | ₩172,618 | ₩172,899 | -7.07% | 439.6만 |
|---|
| 2026.06.02 | ₩191,340 | ₩191,340 | ₩186,824 | ₩187,990 | -1.75% | 254.3만 |
|---|
| 2026.06.01 | ₩192,185 | ₩195,897 | ₩188,968 | ₩191,113 | -0.56% | 310.8만 |
|---|
| 2026.05.29 | ₩195,388 | ₩195,401 | ₩188,834 | ₩193,056 | -1.19% | 383.1만 |
|---|
| 2026.05.28 | ₩195,763 | ₩199,382 | ₩194,302 | ₩197,358 | +0.81% | 161.2만 |
|---|
| 2026.05.27 | ₩195,388 | ₩201,271 | ₩194,798 | ₩197,251 | +0.95% | 304.1만 |
|---|
| 2026.05.26 | ₩194,141 | ₩197,961 | ₩191,220 | ₩192,989 | -0.59% | 199.7만 |
|---|
| 2026.05.22 | ₩201,030 | ₩201,754 | ₩190,952 | ₩194,530 | -3.23% | 210.1만 |
|---|
| 2026.05.21 | ₩193,712 | ₩199,877 | ₩190,121 | ₩199,556 | +3.02% | 256.9만 |
|---|
| 2026.05.20 | ₩190,871 | ₩196,808 | ₩189,102 | ₩193,806 | +1.54% | 287.6만 |
|---|
| 2026.05.19 | ₩191,756 | ₩196,232 | ₩187,869 | ₩190,979 | -0.41% | 381.6만 |
|---|
| 2026.05.18 | ₩187,615 | ₩198,658 | ₩187,588 | ₩189,250 | +0.87% | 363.1만 |
|---|
| 2026.05.15 | ₩198,350 | ₩199,355 | ₩183,112 | ₩188,070 | -5.18% | 562.1만 |
|---|
| 2026.05.14 | ₩193,257 | ₩208,227 | ₩192,989 | ₩198,350 | +2.64% | 375.3만 |
|---|
| 2026.05.13 | ₩196,232 | ₩196,768 | ₩190,000 | ₩191,729 | -2.29% | 394.4만 |
|---|
| 2026.05.12 | ₩200,789 | ₩201,647 | ₩195,669 | ₩198,242 | -1.27% | 254.6만 |
|---|
| 2026.05.11 | ₩206,056 | ₩206,418 | ₩196,286 | ₩198,068 | -3.88% | 353.5만 |
|---|
| 2026.05.08 | ₩214,432 | ₩216,442 | ₩207,329 | ₩207,543 | -3.21% | 309만 |
|---|
| 2026.05.07 | ₩209,071 | ₩218,721 | ₩209,071 | ₩214,754 | +2.72% | 223.2만 |
|---|
| 2026.05.06 | ₩212,556 | ₩217,112 | ₩209,259 | ₩209,768 | -1.31% | 295.1만 |
|---|
| 2026.05.05 | ₩221,575 | ₩221,589 | ₩210,760 | ₩212,060 | -4.29% | 292.3만 |
|---|
| 2026.05.04 | ₩230,313 | ₩234,602 | ₩221,334 | ₩221,589 | -3.79% | 291만 |
|---|
| 2026.05.01 | ₩223,036 | ₩233,597 | ₩222,487 | ₩230,166 | +3.20% | 404.2만 |
|---|
| 2026.04.30 | ₩212,757 | ₩225,154 | ₩211,752 | ₩221,361 | +4.04% | 613.1만 |
|---|
| 2026.04.29 | ₩233,731 | ₩234,254 | ₩212,314 | ₩212,623 | -9.03% | 561.6만 |
|---|
| 2026.04.28 | ₩235,902 | ₩239,293 | ₩228,866 | ₩232,002 | -1.65% | 477.6만 |
|---|
| 2026.04.27 | ₩239,775 | ₩246,597 | ₩230,474 | ₩234,012 | -2.40% | 620.7만 |
|---|
| 2026.04.24 | ₩312,267 | ₩314,558 | ₩238,556 | ₩241,410 | -22.69% | 1332.5만 |
|---|
| 2026.04.23 | ₩334,179 | ₩340,558 | ₩323,538 | ₩324,034 | -3.04% | 361만 |
|---|
| 2026.04.22 | ₩324,717 | ₩329,448 | ₩323,511 | ₩324,985 | +0.08% | 161.3만 |
|---|
| 2026.04.21 | ₩329,716 | ₩333,254 | ₩323,457 | ₩324,261 | -1.65% | 193만 |
|---|
| 2026.04.20 | ₩317,319 | ₩334,139 | ₩317,225 | ₩327,934 | +3.35% | 218.8만 |
|---|
| 2026.04.17 | ₩316,287 | ₩323,658 | ₩313,915 | ₩317,118 | +0.26% | 177.8만 |
|---|
| 2026.04.16 | ₩295,782 | ₩316,274 | ₩294,965 | ₩316,247 | +6.92% | 205.9만 |
|---|
| 2026.04.15 | ₩289,537 | ₩300,004 | ₩288,143 | ₩295,233 | +1.97% | 202.8만 |
|---|
| 2026.04.14 | ₩301,223 | ₩304,627 | ₩288,156 | ₩288,907 | -4.09% | 242.9만 |
|---|
| 2026.04.13 | ₩292,954 | ₩305,204 | ₩289,483 | ₩303,287 | +3.53% | 185.9만 |
|---|
| 2026.04.10 | ₩301,089 | ₩302,885 | ₩292,311 | ₩293,263 | -2.60% | 136.4만 |
|---|
| 2026.04.09 | ₩296,466 | ₩302,094 | ₩291,869 | ₩299,173 | +0.91% | 130.4만 |
|---|
| 2026.04.08 | ₩303,770 | ₩303,944 | ₩294,375 | ₩297,029 | -2.22% | 136.7만 |
|---|
| 2026.04.07 | ₩295,152 | ₩301,438 | ₩290,502 | ₩299,937 | +1.62% | 104.5만 |
|---|
| 2026.04.06 | ₩294,174 | ₩300,754 | ₩291,212 | ₩294,817 | +0.22% | 86.9만 |
|---|
| 2026.04.02 | ₩290,100 | ₩296,613 | ₩283,600 | ₩294,563 | +1.54% | 147.1만 |
|---|
| 2026.04.01 | ₩285,690 | ₩291,494 | ₩279,459 | ₩289,845 | +1.45% | 198.2만 |
|---|
| 2026.03.31 | ₩297,055 | ₩301,197 | ₩283,372 | ₩289,322 | -2.60% | 573.4만 |
|---|
| 2026.03.30 | ₩294,187 | ₩301,465 | ₩291,534 | ₩296,104 | +0.65% | 204.4만 |
|---|
| 2026.03.27 | ₩292,847 | ₩295,367 | ₩287,379 | ₩293,691 | +0.29% | 129.2만 |
|---|
| 2026.03.26 | ₩293,102 | ₩297,203 | ₩288,545 | ₩292,847 | -0.09% | 125.9만 |
|---|
| 2026.03.25 | ₩294,482 | ₩298,342 | ₩285,409 | ₩293,383 | -0.37% | 114.5만 |
|---|
| 2026.03.24 | ₩289,041 | ₩296,010 | ₩288,813 | ₩291,628 | +0.89% | 100.4만 |
|---|
| 2026.03.23 | ₩290,931 | ₩293,799 | ₩284,618 | ₩290,301 | -0.22% | 129.9만 |
|---|
| 2026.03.20 | ₩282,327 | ₩290,073 | ₩280,102 | ₩285,476 | +1.12% | 264.5만 |
|---|
| 2026.03.19 | ₩280,330 | ₩289,631 | ₩279,231 | ₩283,627 | +1.18% | 127.3만 |
|---|
| 2026.03.18 | ₩294,898 | ₩297,203 | ₩279,204 | ₩280,102 | -5.02% | 181.9만 |
|---|
| 2026.03.17 | ₩295,085 | ₩304,614 | ₩294,938 | ₩298,221 | +1.06% | 113.8만 |
|---|
| 2026.03.16 | ₩293,504 | ₩295,152 | ₩288,009 | ₩291,695 | -0.62% | 119.3만 |
|---|
| 2026.03.13 | ₩291,628 | ₩293,316 | ₩288,384 | ₩292,418 | +0.27% | 102.5만 |
|---|
| 2026.03.12 | ₩298,543 | ₩304,896 | ₩288,022 | ₩288,250 | -3.45% | 149만 |
|---|
| 2026.03.11 | ₩293,946 | ₩305,700 | ₩293,651 | ₩300,687 | +2.29% | 168.4만 |
|---|
| 2026.03.10 | ₩297,833 | ₩298,570 | ₩290,716 | ₩293,946 | -1.30% | 189만 |
|---|
| 2026.03.09 | ₩307,227 | ₩307,871 | ₩296,895 | ₩298,610 | -2.80% | 171.7만 |
|---|
| 2026.03.06 | ₩306,732 | ₩314,344 | ₩304,896 | ₩311,248 | +1.47% | 152.5만 |
|---|
| 2026.03.05 | ₩308,192 | ₩317,091 | ₩306,866 | ₩308,166 | -0.01% | 165.8만 |
|---|
| 2026.03.04 | ₩307,294 | ₩312,226 | ₩302,912 | ₩310,926 | +1.18% | 127.2만 |
|---|
| 2026.03.03 | ₩302,872 | ₩313,245 | ₩302,872 | ₩307,455 | +1.51% | 131.3만 |
|---|
| 2026.03.02 | ₩310,203 | ₩314,666 | ₩304,654 | ₩311,999 | +0.58% | 151.8만 |
|---|
| 2026.02.27 | ₩306,008 | ₩318,740 | ₩302,470 | ₩314,451 | +2.76% | 214.4만 |
|---|
| 2026.02.26 | ₩303,528 | ₩308,822 | ₩303,180 | ₩306,075 | +0.84% | 131.4만 |
|---|
| 2026.02.25 | ₩310,444 | ₩312,843 | ₩301,545 | ₩302,550 | -2.54% | 129만 |
|---|
| 2026.02.24 | ₩304,922 | ₩313,969 | ₩303,140 | ₩310,725 | +1.90% | 116.5만 |
|---|
| 2026.02.23 | ₩307,375 | ₩310,993 | ₩298,865 | ₩304,922 | -0.80% | 130.7만 |
|---|
| 2026.02.20 | ₩310,859 | ₩313,232 | ₩303,086 | ₩308,460 | -0.77% | 157.6만 |
|---|
| 2026.02.19 | ₩319,035 | ₩323,283 | ₩308,728 | ₩310,310 | -2.73% | 145.6만 |
|---|
| 2026.02.18 | ₩316,930 | ₩323,189 | ₩316,327 | ₩320,495 | +1.12% | 128.6만 |
|---|
| 2026.02.17 | ₩319,691 | ₩323,149 | ₩313,969 | ₩317,641 | -0.64% | 134.4만 |
|---|
| 2026.02.13 | ₩320,281 | ₩324,382 | ₩317,024 | ₩320,428 | +0.05% | 170만 |
|---|
| 2026.02.12 | ₩325,427 | ₩326,861 | ₩314,880 | ₩319,075 | -1.95% | 171.3만 |
|---|
| 2026.02.11 | ₩331,257 | ₩333,696 | ₩320,911 | ₩323,082 | -2.47% | 238.4만 |
|---|
| 2026.02.10 | ₩321,929 | ₩334,031 | ₩320,013 | ₩332,624 | +3.32% | 268.3만 |
|---|
| 2026.02.09 | ₩309,774 | ₩319,839 | ₩304,225 | ₩319,303 | +3.08% | 214.5만 |
|---|
| 2026.02.06 | ₩299,575 | ₩310,243 | ₩299,575 | ₩309,774 | +3.40% | 334.6만 |
|---|
| 2026.02.05 | ₩299,025 | ₩302,925 | ₩294,308 | ₩299,575 | +0.18% | 229.6만 |
|---|
| 2026.02.04 | ₩288,894 | ₩304,668 | ₩287,902 | ₩300,446 | +4.00% | 371.5만 |
|---|
| 2026.02.03 | ₩281,335 | ₩291,628 | ₩279,231 | ₩285,114 | +1.34% | 235.7만 |
|---|
| 2026.02.02 | ₩279,887 | ₩289,617 | ₩273,401 | ₩286,280 | +2.28% | 290.6만 |
|---|
| 2026.01.30 | ₩273,562 | ₩287,929 | ₩266,874 | ₩276,242 | +0.98% | 719.6만 |
|---|
| 2026.01.29 | ₩242,523 | ₩257,573 | ₩241,745 | ₩256,675 | +5.84% | 376.3만 |
|---|
| 2026.01.28 | ₩245,498 | ₩252,909 | ₩243,970 | ₩245,002 | -0.20% | 247.4만 |
|---|
| 2026.01.27 | ₩257,761 | ₩258,377 | ₩244,640 | ₩245,243 | -4.86% | 219.9만 |
|---|
| 2026.01.26 | ₩257,184 | ₩260,977 | ₩255,549 | ₩259,717 | +0.98% | 160.9만 |
|---|
| 2026.01.23 | ₩257,064 | ₩257,573 | ₩252,400 | ₩256,903 | -0.06% | 142.4만 |
|---|
| 2026.01.22 | ₩253,043 | ₩260,709 | ₩251,542 | ₩258,216 | +2.04% | 180.1만 |
|---|
| 2026.01.21 | ₩247,106 | ₩253,351 | ₩246,262 | ₩251,113 | +1.62% | 239.6만 |
|---|
| 2026.01.20 | ₩249,947 | ₩254,209 | ₩246,570 | ₩246,865 | -1.23% | 221.8만 |
|---|
| 2026.01.16 | ₩260,870 | ₩262,250 | ₩251,757 | ₩254,316 | -2.51% | 229.2만 |
|---|
| 2026.01.15 | ₩269,983 | ₩270,720 | ₩260,079 | ₩260,816 | -3.40% | 211.6만 |
|---|
| 2026.01.14 | ₩264,917 | ₩274,245 | ₩263,001 | ₩271,176 | +2.36% | 124.3만 |
|---|
| 2026.01.13 | ₩273,361 | ₩275,022 | ₩264,622 | ₩265,212 | -2.98% | 199만 |
|---|
| 2026.01.12 | ₩279,847 | ₩282,983 | ₩275,344 | ₩276,979 | -1.02% | 119.1만 |
|---|
| 2026.01.09 | ₩281,643 | ₩284,578 | ₩271,471 | ₩282,233 | +0.21% | 146.1만 |
|---|
| 2026.01.08 | ₩273,468 | ₩285,396 | ₩270,962 | ₩281,053 | +2.77% | 185.8만 |
|---|
| 2026.01.07 | ₩283,519 | ₩286,052 | ₩276,215 | ₩276,564 | -2.45% | 214.2만 |
|---|
| 2026.01.06 | ₩281,442 | ₩282,983 | ₩277,408 | ₩282,273 | +0.30% | 290.2만 |
|---|
| 2026.01.05 | ₩281,321 | ₩288,277 | ₩278,896 | ₩281,455 | +0.05% | 166.8만 |
|---|
| 2026.01.02 | ₩280,705 | ₩289,014 | ₩278,386 | ₩280,477 | -0.08% | 140만 |
|---|
| 2025.12.31 | ₩280,879 | ₩281,295 | ₩278,855 | ₩279,767 | -0.40% | 94.1만 |
|---|
| 2025.12.30 | ₩278,668 | ₩282,796 | ₩278,601 | ₩280,906 | +0.80% | 119.6만 |
|---|
| 2025.12.29 | ₩277,488 | ₩280,893 | ₩277,127 | ₩280,155 | +0.96% | 174.9만 |
|---|
| 2025.12.26 | ₩278,185 | ₩280,423 | ₩276,322 | ₩277,636 | -0.20% | 79.1만 |
|---|
| 2025.12.24 | ₩275,786 | ₩279,646 | ₩274,741 | ₩279,378 | +1.30% | 51.4만 |
|---|
| 2025.12.23 | ₩276,430 | ₩277,596 | ₩273,374 | ₩275,116 | -0.48% | 129.2만 |
|---|
| 2025.12.22 | ₩275,156 | ₩280,906 | ₩274,754 | ₩276,108 | +0.35% | 137.9만 |
|---|
| 2025.12.19 | ₩276,671 | ₩280,048 | ₩273,669 | ₩274,741 | -0.70% | 599.8만 |
|---|
| 2025.12.18 | ₩280,986 | ₩286,535 | ₩276,617 | ₩276,751 | -1.51% | 229.5만 |
|---|
| 2025.12.17 | ₩280,678 | ₩284,337 | ₩280,611 | ₩280,986 | +0.11% | 174.2만 |
|---|
| 2025.12.16 | ₩281,871 | ₩286,079 | ₩279,351 | ₩283,171 | +0.46% | 177.5만 |
|---|
| 2025.12.15 | ₩276,309 | ₩281,938 | ₩274,741 | ₩280,799 | +1.62% | 153.3만 |
|---|
| 2025.12.12 | ₩284,752 | ₩287,647 | ₩276,229 | ₩276,885 | -2.76% | 168.8만 |
|---|
| 2025.12.11 | ₩287,701 | ₩289,443 | ₩280,504 | ₩284,203 | -1.22% | 153.2만 |
|---|
| 2025.12.10 | ₩274,205 | ₩289,175 | ₩273,642 | ₩285,851 | +4.25% | 154.6만 |
|---|
| 2025.12.09 | ₩273,629 | ₩276,939 | ₩272,114 | ₩274,915 | +0.47% | 111.1만 |
|---|
| 2025.12.08 | ₩275,130 | ₩276,054 | ₩270,184 | ₩274,272 | -0.31% | 202.9만 |
|---|
| 2025.12.05 | ₩268,040 | ₩278,480 | ₩267,571 | ₩274,875 | +2.55% | 168.2만 |
|---|
| 2025.12.04 | ₩267,973 | ₩269,876 | ₩263,135 | ₩268,013 | +0.02% | 158.7만 |
|---|
| 2025.12.03 | ₩263,604 | ₩270,265 | ₩262,679 | ₩267,986 | +1.66% | 134.7만 |
|---|
| 2025.12.02 | ₩265,118 | ₩265,762 | ₩260,026 | ₩264,984 | -0.05% | 149.2만 |
|---|
| 2025.12.01 | ₩267,370 | ₩271,096 | ₩262,291 | ₩263,939 | -1.28% | 181.7만 |
|---|
| 2025.11.28 | ₩268,241 | ₩272,476 | ₩266,485 | ₩268,201 | -0.01% | 89.9만 |
|---|
| 2025.11.26 | ₩268,630 | ₩269,059 | ₩266,217 | ₩267,785 | -0.31% | 141.6만 |
|---|
| 2025.11.25 | ₩266,807 | ₩274,326 | ₩266,217 | ₩269,059 | +0.84% | 137.8만 |
|---|
| 2025.11.24 | ₩269,286 | ₩274,500 | ₩265,802 | ₩266,807 | -0.92% | 288만 |
|---|
| 2025.11.21 | ₩261,352 | ₩272,396 | ₩260,146 | ₩272,061 | +4.10% | 225.4만 |
|---|
| 2025.11.20 | ₩262,317 | ₩266,686 | ₩258,659 | ₩260,950 | -0.52% | 167만 |
|---|
| 2025.11.19 | ₩266,727 | ₩268,871 | ₩259,315 | ₩260,294 | -2.41% | 274.4만 |
|---|
| 2025.11.18 | ₩270,868 | ₩273,133 | ₩267,343 | ₩268,965 | -0.70% | 132만 |
|---|
| 2025.11.17 | ₩271,806 | ₩279,016 | ₩269,380 | ₩270,506 | -0.48% | 221.2만 |
|---|
| 2025.11.14 | ₩273,696 | ₩274,808 | ₩267,115 | ₩272,195 | -0.55% | 196.8만 |
|---|
| 2025.11.13 | ₩284,940 | ₩285,503 | ₩274,004 | ₩274,473 | -3.67% | 228.6만 |
|---|
| 2025.11.12 | ₩279,593 | ₩287,513 | ₩278,427 | ₩285,556 | +2.13% | 187.1만 |
|---|
| 2025.11.11 | ₩284,270 | ₩285,047 | ₩279,257 | ₩280,397 | -1.36% | 135.2만 |
|---|
| 2025.11.10 | ₩296,010 | ₩296,010 | ₩281,321 | ₩282,045 | -4.72% | 182.9만 |
|---|
| 2025.11.07 | ₩291,400 | ₩295,072 | ₩286,133 | ₩294,656 | +1.12% | 140.5만 |
|---|
| 2025.11.06 | ₩301,733 | ₩303,756 | ₩289,162 | ₩291,976 | -3.23% | 189.6만 |
|---|
| 2025.11.05 | ₩297,605 | ₩303,703 | ₩295,192 | ₩301,746 | +1.39% | 215.5만 |
|---|
| 2025.11.04 | ₩298,744 | ₩298,958 | ₩291,467 | ₩296,064 | -0.90% | 188.3만 |
|---|
| 2025.11.03 | ₩310,002 | ₩311,127 | ₩287,915 | ₩297,792 | -3.94% | 299.2만 |
|---|
| 2025.10.31 | ₩292,164 | ₩314,438 | ₩289,389 | ₩313,392 | +7.27% | 428.4만 |
|---|
| 2025.10.30 | ₩301,545 | ₩326,473 | ₩300,580 | ₩309,479 | +2.63% | 395.7만 |
|---|
| 2025.10.29 | ₩329,059 | ₩332,195 | ₩319,799 | ₩323,739 | -1.62% | 319.3만 |
|---|
| 2025.10.28 | ₩328,349 | ₩334,836 | ₩325,414 | ₩333,549 | +1.58% | 198.3만 |
|---|
| 2025.10.27 | ₩328,041 | ₩331,914 | ₩326,258 | ₩328,939 | +0.27% | 227.9만 |
|---|
| 2025.10.24 | ₩329,984 | ₩332,048 | ₩327,009 | ₩327,277 | -0.82% | 144.6만 |
|---|
| 2025.10.23 | ₩329,837 | ₩330,480 | ₩326,486 | ₩326,902 | -0.89% | 200.6만 |
|---|
| 2025.10.22 | ₩338,642 | ₩338,642 | ₩327,263 | ₩328,269 | -3.06% | 225.9만 |
|---|
| 2025.10.21 | ₩336,886 | ₩341,751 | ₩333,938 | ₩338,427 | +0.46% | 142.3만 |
|---|
| 2025.10.20 | ₩340,960 | ₩340,960 | ₩332,597 | ₩337,074 | -1.14% | 150.7만 |
|---|
| 2025.10.17 | ₩341,215 | ₩343,895 | ₩336,698 | ₩339,285 | -0.57% | 172.8만 |
|---|
| 2025.10.16 | ₩355,207 | ₩356,212 | ₩338,521 | ₩342,207 | -3.66% | 201.1만 |
|---|
| 2025.10.15 | ₩357,525 | ₩359,803 | ₩353,384 | ₩354,563 | -0.83% | 114.5만 |
|---|
| 2025.10.14 | ₩347,098 | ₩360,206 | ₩346,951 | ₩356,828 | +2.80% | 136.1만 |
|---|
| 2025.10.13 | ₩347,768 | ₩353,974 | ₩346,040 | ₩346,750 | -0.29% | 196.4만 |
|---|
| 2025.10.10 | ₩355,113 | ₩361,425 | ₩347,326 | ₩347,768 | -2.07% | 169.5만 |
|---|