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 | ₩145,332 | ₩145,801 | ₩137,285 | ₩138,640 | -4.60% | 511.4만 |
| 2026.10.08 | ₩143,441 | ₩150,441 | ₩142,435 | ₩147,075 | +2.53% | 341.1만 |
| 2026.10.07 | ₩147,920 | ₩149,650 | ₩142,180 | ₩143,441 | -3.03% | 404.2만 |
| 2026.10.06 | ₩149,757 | ₩151,367 | ₩144,554 | ₩145,694 | -2.71% | 254.8만 |
| 2026.10.05 | ₩146,297 | ₩146,659 | ₩140,692 | ₩144,527 | -1.21% | 310.6만 |
| 2026.10.02 | ₩149,207 | ₩151,313 | ₩145,238 | ₩146,566 | -1.77% | 235.6만 |
| 2026.10.01 | ₩149,382 | ₩150,964 | ₩145,707 | ₩149,355 | -0.02% | 297.8만 |
| 2026.09.30 | ₩150,267 | ₩151,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,725 |
| -1.03% |
| 240.1만 |
| 2026.09.29 | ₩148,068 | ₩152,587 | ₩147,464 | ₩148,416 | +0.24% | 288.9만 |
|---|
| 2026.09.28 | ₩151,206 | ₩153,713 | ₩147,987 | ₩149,395 | -1.20% | 291.4만 |
|---|
| 2026.09.25 | ₩155,604 | ₩156,583 | ₩150,870 | ₩151,420 | -2.69% | 294.3만 |
|---|
| 2026.09.24 | ₩156,932 | ₩158,957 | ₩154,236 | ₩157,643 | +0.45% | 362.1만 |
|---|
| 2026.09.23 | ₩156,570 | ₩161,800 | ₩151,072 | ₩156,382 | -0.12% | 439.2만 |
|---|
| 2026.09.22 | ₩168,908 | ₩169,645 | ₩156,986 | ₩157,254 | -6.90% | 470.5만 |
|---|
| 2026.09.21 | ₩172,783 | ₩173,494 | ₩165,287 | ₩165,421 | -4.26% | 268.6만 |
|---|
| 2026.09.18 | ₩175,989 | ₩177,222 | ₩171,724 | ₩171,885 | -2.33% | 637.2만 |
|---|
| 2026.09.17 | ₩182,010 | ₩182,694 | ₩177,584 | ₩178,858 | -1.73% | 192.7만 |
|---|
| 2026.09.16 | ₩187,508 | ₩189,091 | ₩180,428 | ₩181,044 | -3.45% | 206만 |
|---|
| 2026.09.15 | ₩190,177 | ₩193,114 | ₩186,596 | ₩189,359 | -0.43% | 269.1만 |
|---|
| 2026.09.14 | ₩195,488 | ₩198,934 | ₩192,068 | ₩192,242 | -1.66% | 229.5만 |
|---|
| 2026.09.11 | ₩190,486 | ₩196,038 | ₩186,637 | ₩195,488 | +2.63% | 205.1만 |
|---|
| 2026.09.10 | ₩179,677 | ₩189,440 | ₩179,019 | ₩188,501 | +4.91% | 350.8만 |
|---|
| 2026.09.09 | ₩195,515 | ₩195,541 | ₩178,805 | ₩179,556 | -8.16% | 405.7만 |
|---|
| 2026.09.08 | ₩203,762 | ₩203,789 | ₩194,174 | ₩195,448 | -4.08% | 200.8만 |
|---|
| 2026.09.04 | ₩202,099 | ₩206,069 | ₩200,450 | ₩203,829 | +0.86% | 195.2만 |
|---|
| 2026.09.03 | ₩214,893 | ₩215,510 | ₩200,490 | ₩203,011 | -5.53% | 366.5만 |
|---|
| 2026.09.02 | ₩198,036 | ₩214,397 | ₩198,036 | ₩213,190 | +7.65% | 290.3만 |
|---|
| 2026.09.01 | ₩195,917 | ₩201,818 | ₩194,227 | ₩196,051 | +0.07% | 255.7만 |
|---|
| 2026.08.31 | ₩203,789 | ₩206,190 | ₩200,705 | ₩204,433 | +0.32% | 283.2만 |
|---|
| 2026.08.28 | ₩199,846 | ₩207,142 | ₩199,337 | ₩206,015 | +3.09% | 169.8만 |
|---|
| 2026.08.27 | ₩203,387 | ₩204,486 | ₩198,854 | ₩198,908 | -2.20% | 200.8만 |
|---|
| 2026.08.26 | ₩208,054 | ₩209,287 | ₩204,379 | ₩206,377 | -0.81% | 150.4만 |
|---|
| 2026.08.25 | ₩199,323 | ₩209,395 | ₩194,710 | ₩208,054 | +4.38% | 214.9만 |
|---|
| 2026.08.24 | ₩199,967 | ₩206,216 | ₩196,574 | ₩201,563 | +0.80% | 363.3만 |
|---|
| 2026.08.21 | ₩199,940 | ₩203,816 | ₩195,448 | ₩201,388 | +0.72% | 202.9만 |
|---|
| 2026.08.20 | ₩203,843 | ₩206,485 | ₩194,214 | ₩198,156 | -2.79% | 360.6만 |
|---|
| 2026.08.19 | ₩199,819 | ₩213,619 | ₩199,310 | ₩204,473 | +2.33% | 1103.2만 |
|---|
| 2026.08.18 | ₩197,338 | ₩204,071 | ₩194,509 | ₩198,948 | +0.82% | 248.1만 |
|---|
| 2026.08.17 | ₩203,843 | ₩204,956 | ₩193,074 | ₩193,248 | -5.20% | 204.4만 |
|---|
| 2026.08.14 | ₩212,734 | ₩212,774 | ₩206,565 | ₩206,887 | -2.75% | 116.5만 |
|---|
| 2026.08.13 | ₩202,461 | ₩210,749 | ₩202,019 | ₩209,918 | +3.68% | 138.9만 |
|---|
| 2026.08.12 | ₩209,569 | ₩209,569 | ₩200,503 | ₩201,456 | -3.87% | 161.5만 |
|---|
| 2026.08.11 | ₩203,789 | ₩212,761 | ₩202,381 | ₩211,473 | +3.77% | 150.6만 |
|---|
| 2026.08.10 | ₩202,555 | ₩206,753 | ₩198,492 | ₩205,573 | +1.49% | 151.6만 |
|---|
| 2026.08.07 | ₩209,207 | ₩209,945 | ₩203,829 | ₩204,607 | -2.20% | 202.3만 |
|---|
| 2026.08.06 | ₩207,061 | ₩211,447 | ₩203,655 | ₩211,138 | +1.97% | 187.1만 |
|---|
| 2026.08.05 | ₩205,143 | ₩205,975 | ₩199,042 | ₩205,412 | +0.13% | 203.2만 |
|---|
| 2026.08.04 | ₩192,819 | ₩205,653 | ₩191,800 | ₩205,278 | +6.46% | 324.8만 |
|---|
| 2026.08.03 | ₩196,909 | ₩199,511 | ₩190,888 | ₩193,248 | -1.86% | 270.2만 |
|---|
| 2026.07.31 | ₩188,420 | ₩196,574 | ₩186,141 | ₩194,428 | +3.19% | 282.7만 |
|---|
| 2026.07.30 | ₩187,750 | ₩190,553 | ₩183,284 | ₩190,432 | +1.43% | 338.7만 |
|---|
| 2026.07.29 | ₩185,094 | ₩196,936 | ₩183,056 | ₩194,723 | +5.20% | 426.6만 |
|---|
| 2026.07.28 | ₩179,140 | ₩189,305 | ₩177,289 | ₩187,710 | +4.78% | 381.2만 |
|---|
| 2026.07.27 | ₩168,291 | ₩177,786 | ₩166,065 | ₩176,498 | +4.88% | 412.6만 |
|---|
| 2026.07.24 | ₩149,932 | ₩168,626 | ₩149,596 | ₩165,367 | +10.30% | 876.5만 |
|---|
| 2026.07.23 | ₩172,314 | ₩174,232 | ₩165,166 | ₩169,645 | -1.55% | 706.6만 |
|---|
| 2026.07.22 | ₩175,358 | ₩175,439 | ₩168,237 | ₩173,293 | -1.18% | 299.4만 |
|---|
| 2026.07.21 | ₩171,201 | ₩175,814 | ₩170,678 | ₩171,375 | +0.10% | 166.7만 |
|---|
| 2026.07.20 | ₩174,755 | ₩177,048 | ₩172,059 | ₩173,213 | -0.88% | 212만 |
|---|
| 2026.07.17 | ₩179,100 | ₩183,700 | ₩175,975 | ₩176,176 | -1.63% | 197.2만 |
|---|
| 2026.07.16 | ₩178,456 | ₩182,573 | ₩175,975 | ₩178,805 | +0.20% | 225.8만 |
|---|
| 2026.07.15 | ₩172,998 | ₩179,529 | ₩172,998 | ₩176,002 | +1.74% | 152.4만 |
|---|
| 2026.07.14 | ₩174,192 | ₩177,866 | ₩171,362 | ₩171,536 | -1.52% | 193만 |
|---|
| 2026.07.13 | ₩177,893 | ₩182,386 | ₩175,720 | ₩176,176 | -0.96% | 212.5만 |
|---|
| 2026.07.10 | ₩182,734 | ₩182,761 | ₩173,226 | ₩175,318 | -4.06% | 231.3만 |
|---|
| 2026.07.09 | ₩175,358 | ₩181,688 | ₩174,661 | ₩180,173 | +2.75% | 223.8만 |
|---|
| 2026.07.08 | ₩180,857 | ₩186,959 | ₩177,960 | ₩179,086 | -0.98% | 219.8만 |
|---|
| 2026.07.07 | ₩183,995 | ₩191,625 | ₩182,774 | ₩185,094 | +0.60% | 167.4만 |
|---|
| 2026.07.06 | ₩184,853 | ₩185,752 | ₩177,853 | ₩181,635 | -1.74% | 250.5만 |
|---|
| 2026.07.02 | ₩188,648 | ₩190,432 | ₩177,504 | ₩183,995 | -2.47% | 312.3만 |
|---|
| 2026.07.01 | ₩193,235 | ₩195,193 | ₩187,280 | ₩187,535 | -2.95% | 222.6만 |
|---|
| 2026.06.30 | ₩193,744 | ₩194,522 | ₩186,181 | ₩190,714 | -1.56% | 487.6만 |
|---|
| 2026.06.29 | ₩225,447 | ₩225,447 | ₩192,202 | ₩196,024 | -13.05% | 1266.1만 |
|---|
| 2026.06.26 | ₩174,835 | ₩183,539 | ₩174,835 | ₩179,221 | +2.51% | 260.5만 |
|---|
| 2026.06.25 | ₩175,506 | ₩177,357 | ₩173,441 | ₩173,870 | -0.93% | 211.3만 |
|---|
| 2026.06.24 | ₩177,692 | ₩178,926 | ₩172,971 | ₩176,243 | -0.82% | 251.4만 |
|---|
| 2026.06.23 | ₩169,176 | ₩177,115 | ₩167,366 | ₩176,686 | +4.44% | 297.2만 |
|---|
| 2026.06.22 | ₩167,996 | ₩172,690 | ₩166,360 | ₩168,358 | +0.22% | 372.7만 |
|---|
| 2026.06.18 | ₩175,680 | ₩177,035 | ₩168,975 | ₩169,283 | -3.64% | 1793.4만 |
|---|
| 2026.06.17 | ₩189,373 | ₩190,056 | ₩176,056 | ₩177,021 | -6.52% | 352.1만 |
|---|
| 2026.06.16 | ₩193,785 | ₩195,260 | ₩188,729 | ₩190,137 | -1.88% | 216.7만 |
|---|
| 2026.06.15 | ₩195,622 | ₩198,277 | ₩189,359 | ₩192,725 | -1.48% | 261.5만 |
|---|
| 2026.06.12 | ₩186,234 | ₩195,810 | ₩185,068 | ₩195,555 | +5.00% | 336.7만 |
|---|
| 2026.06.11 | ₩184,625 | ₩187,468 | ₩179,314 | ₩186,596 | +1.07% | 203.8만 |
|---|
| 2026.06.10 | ₩182,627 | ₩187,750 | ₩177,692 | ₩184,786 | +1.18% | 278.6만 |
|---|
| 2026.06.09 | ₩176,525 | ₩182,077 | ₩175,291 | ₩181,541 | +2.84% | 254.7만 |
|---|
| 2026.06.08 | ₩174,178 | ₩177,920 | ₩170,986 | ₩177,289 | +1.79% | 229만 |
|---|
| 2026.06.05 | ₩175,627 | ₩180,173 | ₩171,416 | ₩177,182 | +0.89% | 273.2만 |
|---|
| 2026.06.04 | ₩176,431 | ₩178,282 | ₩169,914 | ₩173,065 | -1.91% | 424.7만 |
|---|
| 2026.06.03 | ₩186,181 | ₩187,683 | ₩172,730 | ₩173,011 | -7.07% | 439.6만 |
|---|
| 2026.06.02 | ₩191,465 | ₩191,465 | ₩186,945 | ₩188,112 | -1.75% | 254.3만 |
|---|
| 2026.06.01 | ₩192,309 | ₩196,024 | ₩189,091 | ₩191,237 | -0.56% | 310.8만 |
|---|
| 2026.05.29 | ₩195,515 | ₩195,528 | ₩188,957 | ₩193,181 | -1.19% | 383.1만 |
|---|
| 2026.05.28 | ₩195,890 | ₩199,511 | ₩194,428 | ₩197,486 | +0.81% | 161.2만 |
|---|
| 2026.05.27 | ₩195,515 | ₩201,402 | ₩194,925 | ₩197,379 | +0.95% | 304.1만 |
|---|
| 2026.05.26 | ₩194,267 | ₩198,089 | ₩191,344 | ₩193,114 | -0.59% | 199.7만 |
|---|
| 2026.05.22 | ₩201,161 | ₩201,885 | ₩191,076 | ₩194,656 | -3.23% | 210.1만 |
|---|
| 2026.05.21 | ₩193,838 | ₩200,007 | ₩190,244 | ₩199,685 | +3.02% | 256.9만 |
|---|
| 2026.05.20 | ₩190,995 | ₩196,936 | ₩189,225 | ₩193,932 | +1.54% | 287.6만 |
|---|
| 2026.05.19 | ₩191,880 | ₩196,359 | ₩187,991 | ₩191,102 | -0.41% | 381.6만 |
|---|
| 2026.05.18 | ₩187,736 | ₩198,787 | ₩187,710 | ₩189,373 | +0.87% | 363.1만 |
|---|
| 2026.05.15 | ₩198,478 | ₩199,484 | ₩183,230 | ₩188,192 | -5.18% | 562.1만 |
|---|
| 2026.05.14 | ₩193,382 | ₩208,362 | ₩193,114 | ₩198,478 | +2.64% | 375.3만 |
|---|
| 2026.05.13 | ₩196,359 | ₩196,896 | ₩190,123 | ₩191,853 | -2.29% | 394.4만 |
|---|
| 2026.05.12 | ₩200,919 | ₩201,777 | ₩195,796 | ₩198,371 | -1.27% | 254.6만 |
|---|
| 2026.05.11 | ₩206,190 | ₩206,552 | ₩196,413 | ₩198,197 | -3.88% | 353.5만 |
|---|
| 2026.05.08 | ₩214,571 | ₩216,583 | ₩207,464 | ₩207,678 | -3.21% | 309만 |
|---|
| 2026.05.07 | ₩209,207 | ₩218,863 | ₩209,207 | ₩214,893 | +2.72% | 223.2만 |
|---|
| 2026.05.06 | ₩212,694 | ₩217,253 | ₩209,395 | ₩209,904 | -1.31% | 295.1만 |
|---|
| 2026.05.05 | ₩221,719 | ₩221,733 | ₩210,897 | ₩212,198 | -4.29% | 292.3만 |
|---|
| 2026.05.04 | ₩230,463 | ₩234,754 | ₩221,478 | ₩221,733 | -3.79% | 291만 |
|---|
| 2026.05.01 | ₩223,181 | ₩233,749 | ₩222,631 | ₩230,315 | +3.20% | 404.2만 |
|---|
| 2026.04.30 | ₩212,895 | ₩225,300 | ₩211,889 | ₩221,505 | +4.04% | 613.1만 |
|---|
| 2026.04.29 | ₩233,883 | ₩234,406 | ₩212,452 | ₩212,761 | -9.03% | 561.6만 |
|---|
| 2026.04.28 | ₩236,055 | ₩239,448 | ₩229,015 | ₩232,153 | -1.65% | 477.6만 |
|---|
| 2026.04.27 | ₩239,931 | ₩246,757 | ₩230,624 | ₩234,164 | -2.40% | 620.7만 |
|---|
| 2026.04.24 | ₩312,469 | ₩314,763 | ₩238,710 | ₩241,567 | -22.69% | 1332.5만 |
|---|
| 2026.04.23 | ₩334,396 | ₩340,779 | ₩323,748 | ₩324,244 | -3.04% | 361만 |
|---|
| 2026.04.22 | ₩324,928 | ₩329,662 | ₩323,721 | ₩325,196 | +0.08% | 161.3만 |
|---|
| 2026.04.21 | ₩329,930 | ₩333,470 | ₩323,667 | ₩324,472 | -1.65% | 193만 |
|---|
| 2026.04.20 | ₩317,525 | ₩334,356 | ₩317,431 | ₩328,146 | +3.35% | 218.8만 |
|---|
| 2026.04.17 | ₩316,493 | ₩323,868 | ₩314,119 | ₩317,324 | +0.26% | 177.8만 |
|---|
| 2026.04.16 | ₩295,974 | ₩316,479 | ₩295,156 | ₩316,452 | +6.92% | 205.9만 |
|---|
| 2026.04.15 | ₩289,725 | ₩300,199 | ₩288,330 | ₩295,424 | +1.97% | 202.8만 |
|---|
| 2026.04.14 | ₩301,419 | ₩304,825 | ₩288,343 | ₩289,094 | -4.09% | 242.9만 |
|---|
| 2026.04.13 | ₩293,144 | ₩305,402 | ₩289,671 | ₩303,484 | +3.53% | 185.9만 |
|---|
| 2026.04.10 | ₩301,285 | ₩303,082 | ₩292,501 | ₩293,453 | -2.60% | 136.4만 |
|---|
| 2026.04.09 | ₩296,658 | ₩302,291 | ₩292,058 | ₩299,367 | +0.91% | 130.4만 |
|---|
| 2026.04.08 | ₩303,967 | ₩304,141 | ₩294,566 | ₩297,221 | -2.22% | 136.7만 |
|---|
| 2026.04.07 | ₩295,344 | ₩301,633 | ₩290,690 | ₩300,131 | +1.62% | 104.5만 |
|---|
| 2026.04.06 | ₩294,365 | ₩300,950 | ₩291,401 | ₩295,009 | +0.22% | 86.9만 |
|---|
| 2026.04.02 | ₩290,288 | ₩296,806 | ₩283,784 | ₩294,754 | +1.54% | 147.1만 |
|---|
| 2026.04.01 | ₩285,876 | ₩291,683 | ₩279,640 | ₩290,033 | +1.45% | 198.2만 |
|---|
| 2026.03.31 | ₩297,248 | ₩301,392 | ₩283,556 | ₩289,510 | -2.60% | 573.4만 |
|---|
| 2026.03.30 | ₩294,378 | ₩301,660 | ₩291,723 | ₩296,296 | +0.65% | 204.4만 |
|---|
| 2026.03.27 | ₩293,037 | ₩295,558 | ₩287,566 | ₩293,882 | +0.29% | 129.2만 |
|---|
| 2026.03.26 | ₩293,292 | ₩297,396 | ₩288,732 | ₩293,037 | -0.09% | 125.9만 |
|---|
| 2026.03.25 | ₩294,673 | ₩298,536 | ₩285,594 | ₩293,574 | -0.37% | 114.5만 |
|---|
| 2026.03.24 | ₩289,229 | ₩296,202 | ₩289,001 | ₩291,817 | +0.89% | 100.4만 |
|---|
| 2026.03.23 | ₩291,119 | ₩293,989 | ₩284,803 | ₩290,489 | -0.22% | 129.9만 |
|---|
| 2026.03.20 | ₩282,510 | ₩290,261 | ₩280,284 | ₩285,661 | +1.12% | 264.5만 |
|---|
| 2026.03.19 | ₩280,512 | ₩289,819 | ₩279,412 | ₩283,811 | +1.18% | 127.3만 |
|---|
| 2026.03.18 | ₩295,089 | ₩297,396 | ₩279,385 | ₩280,284 | -5.02% | 181.9만 |
|---|
| 2026.03.17 | ₩295,277 | ₩304,812 | ₩295,129 | ₩298,415 | +1.06% | 113.8만 |
|---|
| 2026.03.16 | ₩293,694 | ₩295,344 | ₩288,196 | ₩291,884 | -0.62% | 119.3만 |
|---|
| 2026.03.13 | ₩291,817 | ₩293,507 | ₩288,571 | ₩292,608 | +0.27% | 102.5만 |
|---|
| 2026.03.12 | ₩298,737 | ₩305,093 | ₩288,209 | ₩288,437 | -3.45% | 149만 |
|---|
| 2026.03.11 | ₩294,137 | ₩305,898 | ₩293,842 | ₩300,882 | +2.29% | 168.4만 |
|---|
| 2026.03.10 | ₩298,026 | ₩298,764 | ₩290,905 | ₩294,137 | -1.30% | 189만 |
|---|
| 2026.03.09 | ₩307,427 | ₩308,071 | ₩297,087 | ₩298,804 | -2.80% | 171.7만 |
|---|
| 2026.03.06 | ₩306,931 | ₩314,548 | ₩305,093 | ₩311,450 | +1.47% | 152.5만 |
|---|
| 2026.03.05 | ₩308,392 | ₩317,297 | ₩307,065 | ₩308,366 | -0.01% | 165.8만 |
|---|
| 2026.03.04 | ₩307,494 | ₩312,429 | ₩303,109 | ₩311,128 | +1.18% | 127.2만 |
|---|
| 2026.03.03 | ₩303,068 | ₩313,448 | ₩303,068 | ₩307,655 | +1.51% | 131.3만 |
|---|
| 2026.03.02 | ₩310,404 | ₩314,870 | ₩304,852 | ₩312,201 | +0.58% | 151.8만 |
|---|
| 2026.02.27 | ₩306,207 | ₩318,947 | ₩302,666 | ₩314,655 | +2.76% | 214.4만 |
|---|
| 2026.02.26 | ₩303,726 | ₩309,023 | ₩303,377 | ₩306,274 | +0.84% | 131.4만 |
|---|
| 2026.02.25 | ₩310,645 | ₩313,046 | ₩301,741 | ₩302,747 | -2.54% | 129만 |
|---|
| 2026.02.24 | ₩305,120 | ₩314,172 | ₩303,337 | ₩310,927 | +1.90% | 116.5만 |
|---|
| 2026.02.23 | ₩307,574 | ₩311,195 | ₩299,059 | ₩305,120 | -0.80% | 130.7만 |
|---|
| 2026.02.20 | ₩311,061 | ₩313,435 | ₩303,283 | ₩308,661 | -0.77% | 157.6만 |
|---|
| 2026.02.19 | ₩319,242 | ₩323,493 | ₩308,929 | ₩310,511 | -2.73% | 145.6만 |
|---|
| 2026.02.18 | ₩317,136 | ₩323,399 | ₩316,533 | ₩320,703 | +1.12% | 128.6만 |
|---|
| 2026.02.17 | ₩319,899 | ₩323,359 | ₩314,172 | ₩317,847 | -0.64% | 134.4만 |
|---|
| 2026.02.13 | ₩320,489 | ₩324,593 | ₩317,230 | ₩320,636 | +0.05% | 170만 |
|---|
| 2026.02.12 | ₩325,639 | ₩327,074 | ₩315,084 | ₩319,282 | -1.95% | 171.3만 |
|---|
| 2026.02.11 | ₩331,472 | ₩333,913 | ₩321,119 | ₩323,292 | -2.47% | 238.4만 |
|---|
| 2026.02.10 | ₩322,138 | ₩334,248 | ₩320,221 | ₩332,840 | +3.32% | 268.3만 |
|---|
| 2026.02.09 | ₩309,975 | ₩320,046 | ₩304,423 | ₩319,510 | +3.08% | 214.5만 |
|---|
| 2026.02.06 | ₩299,769 | ₩310,444 | ₩299,769 | ₩309,975 | +3.40% | 334.6만 |
|---|
| 2026.02.05 | ₩299,220 | ₩303,122 | ₩294,499 | ₩299,769 | +0.18% | 229.6만 |
|---|
| 2026.02.04 | ₩289,081 | ₩304,865 | ₩288,089 | ₩300,641 | +4.00% | 371.5만 |
|---|
| 2026.02.03 | ₩281,517 | ₩291,817 | ₩279,412 | ₩285,299 | +1.34% | 235.7만 |
|---|
| 2026.02.02 | ₩280,069 | ₩289,805 | ₩273,578 | ₩286,466 | +2.28% | 290.6만 |
|---|
| 2026.01.30 | ₩273,739 | ₩288,115 | ₩267,047 | ₩276,421 | +0.98% | 719.6만 |
|---|
| 2026.01.29 | ₩242,680 | ₩257,740 | ₩241,902 | ₩256,842 | +5.84% | 376.3만 |
|---|
| 2026.01.28 | ₩245,657 | ₩253,073 | ₩244,128 | ₩245,161 | -0.20% | 247.4만 |
|---|
| 2026.01.27 | ₩257,928 | ₩258,545 | ₩244,799 | ₩245,402 | -4.86% | 219.9만 |
|---|
| 2026.01.26 | ₩257,351 | ₩261,147 | ₩255,715 | ₩259,886 | +0.98% | 160.9만 |
|---|
| 2026.01.23 | ₩257,231 | ₩257,740 | ₩252,564 | ₩257,070 | -0.06% | 142.4만 |
|---|
| 2026.01.22 | ₩253,207 | ₩260,878 | ₩251,705 | ₩258,384 | +2.04% | 180.1만 |
|---|
| 2026.01.21 | ₩247,266 | ₩253,516 | ₩246,422 | ₩251,276 | +1.62% | 239.6만 |
|---|
| 2026.01.20 | ₩250,110 | ₩254,374 | ₩246,730 | ₩247,025 | -1.23% | 221.8만 |
|---|
| 2026.01.16 | ₩261,039 | ₩262,421 | ₩251,920 | ₩254,481 | -2.51% | 229.2만 |
|---|
| 2026.01.15 | ₩270,159 | ₩270,896 | ₩260,248 | ₩260,986 | -3.40% | 211.6만 |
|---|
| 2026.01.14 | ₩265,089 | ₩274,423 | ₩263,172 | ₩271,352 | +2.36% | 124.3만 |
|---|
| 2026.01.13 | ₩273,538 | ₩275,201 | ₩264,794 | ₩265,384 | -2.98% | 199만 |
|---|
| 2026.01.12 | ₩280,029 | ₩283,167 | ₩275,523 | ₩277,159 | -1.02% | 119.1만 |
|---|
| 2026.01.09 | ₩281,826 | ₩284,763 | ₩271,647 | ₩282,416 | +0.21% | 146.1만 |
|---|
| 2026.01.08 | ₩273,645 | ₩285,581 | ₩271,138 | ₩281,236 | +2.77% | 185.8만 |
|---|
| 2026.01.07 | ₩283,703 | ₩286,238 | ₩276,395 | ₩276,743 | -2.45% | 214.2만 |
|---|
| 2026.01.06 | ₩281,625 | ₩283,167 | ₩277,588 | ₩282,456 | +0.30% | 290.2만 |
|---|
| 2026.01.05 | ₩281,504 | ₩288,464 | ₩279,077 | ₩281,638 | +0.05% | 166.8만 |
|---|
| 2026.01.02 | ₩280,887 | ₩289,202 | ₩278,567 | ₩280,659 | -0.08% | 140만 |
|---|
| 2025.12.31 | ₩281,061 | ₩281,477 | ₩279,036 | ₩279,948 | -0.40% | 94.1만 |
|---|
| 2025.12.30 | ₩278,849 | ₩282,979 | ₩278,782 | ₩281,088 | +0.80% | 119.6만 |
|---|
| 2025.12.29 | ₩277,669 | ₩281,075 | ₩277,306 | ₩280,337 | +0.96% | 174.9만 |
|---|
| 2025.12.26 | ₩278,366 | ₩280,605 | ₩276,502 | ₩277,816 | -0.20% | 79.1만 |
|---|
| 2025.12.24 | ₩275,965 | ₩279,828 | ₩274,919 | ₩279,559 | +1.30% | 51.4만 |
|---|
| 2025.12.23 | ₩276,609 | ₩277,776 | ₩273,551 | ₩275,295 | -0.48% | 129.2만 |
|---|
| 2025.12.22 | ₩275,335 | ₩281,088 | ₩274,933 | ₩276,287 | +0.35% | 137.9만 |
|---|
| 2025.12.19 | ₩276,850 | ₩280,230 | ₩273,846 | ₩274,919 | -0.70% | 599.8만 |
|---|
| 2025.12.18 | ₩281,169 | ₩286,721 | ₩276,797 | ₩276,931 | -1.51% | 229.5만 |
|---|
| 2025.12.17 | ₩280,860 | ₩284,521 | ₩280,793 | ₩281,169 | +0.11% | 174.2만 |
|---|
| 2025.12.16 | ₩282,054 | ₩286,265 | ₩279,533 | ₩283,355 | +0.46% | 177.5만 |
|---|
| 2025.12.15 | ₩276,488 | ₩282,121 | ₩274,919 | ₩280,981 | +1.62% | 153.3만 |
|---|
| 2025.12.12 | ₩284,937 | ₩287,834 | ₩276,408 | ₩277,065 | -2.76% | 168.8만 |
|---|
| 2025.12.11 | ₩287,887 | ₩289,631 | ₩280,686 | ₩284,387 | -1.22% | 153.2만 |
|---|
| 2025.12.10 | ₩274,383 | ₩289,363 | ₩273,820 | ₩286,037 | +4.25% | 154.6만 |
|---|
| 2025.12.09 | ₩273,806 | ₩277,119 | ₩272,291 | ₩275,094 | +0.47% | 111.1만 |
|---|
| 2025.12.08 | ₩275,308 | ₩276,234 | ₩270,360 | ₩274,450 | -0.31% | 202.9만 |
|---|
| 2025.12.05 | ₩268,214 | ₩278,661 | ₩267,745 | ₩275,053 | +2.55% | 168.2만 |
|---|
| 2025.12.04 | ₩268,147 | ₩270,051 | ₩263,306 | ₩268,187 | +0.02% | 158.7만 |
|---|
| 2025.12.03 | ₩263,775 | ₩270,440 | ₩262,850 | ₩268,160 | +1.66% | 134.7만 |
|---|
| 2025.12.02 | ₩265,290 | ₩265,934 | ₩260,194 | ₩265,156 | -0.05% | 149.2만 |
|---|
| 2025.12.01 | ₩267,543 | ₩271,272 | ₩262,461 | ₩264,110 | -1.28% | 181.7만 |
|---|
| 2025.11.28 | ₩268,415 | ₩272,653 | ₩266,658 | ₩268,375 | -0.01% | 89.9만 |
|---|
| 2025.11.26 | ₩268,804 | ₩269,233 | ₩266,390 | ₩267,959 | -0.31% | 141.6만 |
|---|
| 2025.11.25 | ₩266,980 | ₩274,504 | ₩266,390 | ₩269,233 | +0.84% | 137.8만 |
|---|
| 2025.11.24 | ₩269,461 | ₩274,678 | ₩265,974 | ₩266,980 | -0.92% | 288만 |
|---|
| 2025.11.21 | ₩261,522 | ₩272,572 | ₩260,315 | ₩272,237 | +4.10% | 225.4만 |
|---|
| 2025.11.20 | ₩262,488 | ₩266,860 | ₩258,827 | ₩261,120 | -0.52% | 167만 |
|---|
| 2025.11.19 | ₩266,900 | ₩269,045 | ₩259,484 | ₩260,463 | -2.41% | 274.4만 |
|---|
| 2025.11.18 | ₩271,044 | ₩273,310 | ₩267,517 | ₩269,139 | -0.70% | 132만 |
|---|
| 2025.11.17 | ₩271,982 | ₩279,197 | ₩269,555 | ₩270,682 | -0.48% | 221.2만 |
|---|
| 2025.11.14 | ₩273,873 | ₩274,986 | ₩267,289 | ₩272,371 | -0.55% | 196.8만 |
|---|
| 2025.11.13 | ₩285,125 | ₩285,688 | ₩274,182 | ₩274,651 | -3.67% | 228.6만 |
|---|
| 2025.11.12 | ₩279,774 | ₩287,700 | ₩278,607 | ₩285,742 | +2.13% | 187.1만 |
|---|
| 2025.11.11 | ₩284,454 | ₩285,232 | ₩279,439 | ₩280,579 | -1.36% | 135.2만 |
|---|
| 2025.11.10 | ₩296,202 | ₩296,202 | ₩281,504 | ₩282,228 | -4.72% | 182.9만 |
|---|
| 2025.11.07 | ₩291,589 | ₩295,263 | ₩286,318 | ₩294,848 | +1.12% | 140.5만 |
|---|
| 2025.11.06 | ₩301,928 | ₩303,954 | ₩289,349 | ₩292,166 | -3.23% | 189.6만 |
|---|
| 2025.11.05 | ₩297,798 | ₩303,900 | ₩295,384 | ₩301,942 | +1.39% | 215.5만 |
|---|
| 2025.11.04 | ₩298,938 | ₩299,152 | ₩291,656 | ₩296,256 | -0.90% | 188.3만 |
|---|
| 2025.11.03 | ₩310,203 | ₩311,329 | ₩288,102 | ₩297,986 | -3.94% | 299.2만 |
|---|
| 2025.10.31 | ₩292,353 | ₩314,642 | ₩289,577 | ₩313,596 | +7.27% | 428.4만 |
|---|
| 2025.10.30 | ₩301,741 | ₩326,685 | ₩300,775 | ₩309,680 | +2.63% | 395.7만 |
|---|
| 2025.10.29 | ₩329,273 | ₩332,411 | ₩320,006 | ₩323,949 | -1.62% | 319.3만 |
|---|
| 2025.10.28 | ₩328,562 | ₩335,053 | ₩325,625 | ₩333,766 | +1.58% | 198.3만 |
|---|
| 2025.10.27 | ₩328,254 | ₩332,129 | ₩326,470 | ₩329,152 | +0.27% | 227.9만 |
|---|
| 2025.10.24 | ₩330,198 | ₩332,263 | ₩327,221 | ₩327,489 | -0.82% | 144.6만 |
|---|
| 2025.10.23 | ₩330,051 | ₩330,694 | ₩326,698 | ₩327,114 | -0.89% | 200.6만 |
|---|
| 2025.10.22 | ₩338,862 | ₩338,862 | ₩327,476 | ₩328,482 | -3.06% | 225.9만 |
|---|
| 2025.10.21 | ₩337,105 | ₩341,973 | ₩334,154 | ₩338,647 | +0.46% | 142.3만 |
|---|
| 2025.10.20 | ₩341,182 | ₩341,182 | ₩332,813 | ₩337,293 | -1.14% | 150.7만 |
|---|
| 2025.10.17 | ₩341,436 | ₩344,119 | ₩336,917 | ₩339,505 | -0.57% | 172.8만 |
|---|
| 2025.10.16 | ₩355,437 | ₩356,443 | ₩338,741 | ₩342,429 | -3.66% | 201.1만 |
|---|
| 2025.10.15 | ₩357,757 | ₩360,037 | ₩353,613 | ₩354,793 | -0.83% | 114.5만 |
|---|
| 2025.10.14 | ₩347,324 | ₩360,439 | ₩347,176 | ₩357,060 | +2.80% | 136.1만 |
|---|
| 2025.10.13 | ₩347,994 | ₩354,203 | ₩346,264 | ₩346,975 | -0.29% | 196.4만 |
|---|
| 2025.10.10 | ₩355,343 | ₩361,660 | ₩347,552 | ₩347,994 | -2.07% | 169.5만 |
|---|