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 | ₩145,340 | ₩145,810 | ₩137,294 | ₩138,648 | -4.60% | 511.4만 |
| 2026.10.08 | ₩143,449 | ₩150,450 | ₩142,444 | ₩147,084 | +2.53% | 341.1만 |
| 2026.10.07 | ₩147,929 | ₩149,659 | ₩142,189 | ₩143,449 | -3.03% | 404.2만 |
| 2026.10.06 | ₩149,766 | ₩151,376 | ₩144,563 | ₩145,703 | -2.71% | 254.8만 |
| 2026.10.05 | ₩146,306 | ₩146,668 | ₩140,700 | ₩144,536 | -1.21% | 310.6만 |
| 2026.10.02 | ₩149,216 | ₩151,322 | ₩145,247 | ₩146,574 | -1.77% | 235.6만 |
| 2026.10.01 | ₩149,391 | ₩150,973 | ₩145,716 | ₩149,364 | -0.02% | 297.8만 |
| 2026.09.30 | ₩150,276 | ₩151,456 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,734 |
| -1.03% |
| 240.1만 |
| 2026.09.29 | ₩148,076 | ₩152,596 | ₩147,473 | ₩148,425 | +0.24% | 288.9만 |
|---|
| 2026.09.28 | ₩151,215 | ₩153,723 | ₩147,996 | ₩149,404 | -1.20% | 291.4만 |
|---|
| 2026.09.25 | ₩155,614 | ₩156,593 | ₩150,879 | ₩151,429 | -2.69% | 294.3만 |
|---|
| 2026.09.24 | ₩156,941 | ₩158,967 | ₩154,246 | ₩157,652 | +0.45% | 362.1만 |
|---|
| 2026.09.23 | ₩156,579 | ₩161,810 | ₩151,081 | ₩156,392 | -0.12% | 439.2만 |
|---|
| 2026.09.22 | ₩168,918 | ₩169,655 | ₩156,995 | ₩157,263 | -6.90% | 470.5만 |
|---|
| 2026.09.21 | ₩172,794 | ₩173,505 | ₩165,297 | ₩165,431 | -4.26% | 268.6만 |
|---|
| 2026.09.18 | ₩175,999 | ₩177,233 | ₩171,734 | ₩171,895 | -2.33% | 637.2만 |
|---|
| 2026.09.17 | ₩182,021 | ₩182,705 | ₩177,595 | ₩178,869 | -1.73% | 192.7만 |
|---|
| 2026.09.16 | ₩187,520 | ₩189,102 | ₩180,438 | ₩181,055 | -3.45% | 206만 |
|---|
| 2026.09.15 | ₩190,188 | ₩193,126 | ₩186,608 | ₩189,370 | -0.43% | 269.1만 |
|---|
| 2026.09.14 | ₩195,499 | ₩198,946 | ₩192,080 | ₩192,254 | -1.66% | 229.5만 |
|---|
| 2026.09.11 | ₩190,497 | ₩196,049 | ₩186,648 | ₩195,499 | +2.63% | 205.1만 |
|---|
| 2026.09.10 | ₩179,687 | ₩189,451 | ₩179,030 | ₩188,512 | +4.91% | 350.8만 |
|---|
| 2026.09.09 | ₩195,526 | ₩195,553 | ₩178,816 | ₩179,567 | -8.16% | 405.7만 |
|---|
| 2026.09.08 | ₩203,774 | ₩203,801 | ₩194,185 | ₩195,459 | -4.08% | 200.8만 |
|---|
| 2026.09.04 | ₩202,111 | ₩206,081 | ₩200,462 | ₩203,841 | +0.86% | 195.2만 |
|---|
| 2026.09.03 | ₩214,906 | ₩215,523 | ₩200,502 | ₩203,023 | -5.53% | 366.5만 |
|---|
| 2026.09.02 | ₩198,048 | ₩214,410 | ₩198,048 | ₩213,203 | +7.65% | 290.3만 |
|---|
| 2026.09.01 | ₩195,929 | ₩201,830 | ₩194,239 | ₩196,063 | +0.07% | 255.7만 |
|---|
| 2026.08.31 | ₩203,801 | ₩206,202 | ₩200,717 | ₩204,445 | +0.32% | 283.2만 |
|---|
| 2026.08.28 | ₩199,858 | ₩207,154 | ₩199,349 | ₩206,027 | +3.09% | 169.8만 |
|---|
| 2026.08.27 | ₩203,399 | ₩204,499 | ₩198,866 | ₩198,919 | -2.20% | 200.8만 |
|---|
| 2026.08.26 | ₩208,066 | ₩209,300 | ₩204,391 | ₩206,390 | -0.81% | 150.4만 |
|---|
| 2026.08.25 | ₩199,335 | ₩209,407 | ₩194,722 | ₩208,066 | +4.38% | 214.9만 |
|---|
| 2026.08.24 | ₩199,979 | ₩206,229 | ₩196,586 | ₩201,575 | +0.80% | 363.3만 |
|---|
| 2026.08.21 | ₩199,952 | ₩203,828 | ₩195,459 | ₩201,400 | +0.72% | 202.9만 |
|---|
| 2026.08.20 | ₩203,855 | ₩206,497 | ₩194,225 | ₩198,168 | -2.79% | 360.6만 |
|---|
| 2026.08.19 | ₩199,831 | ₩213,632 | ₩199,322 | ₩204,485 | +2.33% | 1103.2만 |
|---|
| 2026.08.18 | ₩197,350 | ₩204,083 | ₩194,520 | ₩198,960 | +0.82% | 248.1만 |
|---|
| 2026.08.17 | ₩203,855 | ₩204,968 | ₩193,085 | ₩193,260 | -5.20% | 204.4만 |
|---|
| 2026.08.14 | ₩212,747 | ₩212,787 | ₩206,577 | ₩206,899 | -2.75% | 116.5만 |
|---|
| 2026.08.13 | ₩202,473 | ₩210,762 | ₩202,031 | ₩209,930 | +3.68% | 138.9만 |
|---|
| 2026.08.12 | ₩209,582 | ₩209,582 | ₩200,515 | ₩201,468 | -3.87% | 161.5만 |
|---|
| 2026.08.11 | ₩203,801 | ₩212,773 | ₩202,393 | ₩211,486 | +3.77% | 150.6만 |
|---|
| 2026.08.10 | ₩202,567 | ₩206,765 | ₩198,504 | ₩205,585 | +1.49% | 151.6만 |
|---|
| 2026.08.07 | ₩209,219 | ₩209,957 | ₩203,841 | ₩204,619 | -2.20% | 202.3만 |
|---|
| 2026.08.06 | ₩207,074 | ₩211,459 | ₩203,667 | ₩211,151 | +1.97% | 187.1만 |
|---|
| 2026.08.05 | ₩205,156 | ₩205,987 | ₩199,053 | ₩205,424 | +0.13% | 203.2만 |
|---|
| 2026.08.04 | ₩192,831 | ₩205,665 | ₩191,811 | ₩205,290 | +6.46% | 324.8만 |
|---|
| 2026.08.03 | ₩196,921 | ₩199,523 | ₩190,899 | ₩193,260 | -1.86% | 270.2만 |
|---|
| 2026.07.31 | ₩188,432 | ₩196,586 | ₩186,152 | ₩194,440 | +3.19% | 282.7만 |
|---|
| 2026.07.30 | ₩187,761 | ₩190,564 | ₩183,295 | ₩190,443 | +1.43% | 338.7만 |
|---|
| 2026.07.29 | ₩185,106 | ₩196,948 | ₩183,067 | ₩194,735 | +5.20% | 426.6만 |
|---|
| 2026.07.28 | ₩179,151 | ₩189,317 | ₩177,300 | ₩187,721 | +4.78% | 381.2만 |
|---|
| 2026.07.27 | ₩168,301 | ₩177,796 | ₩166,075 | ₩176,509 | +4.88% | 412.6만 |
|---|
| 2026.07.24 | ₩149,941 | ₩168,636 | ₩149,605 | ₩165,377 | +10.30% | 876.5만 |
|---|
| 2026.07.23 | ₩172,324 | ₩174,242 | ₩165,176 | ₩169,655 | -1.55% | 706.6만 |
|---|
| 2026.07.22 | ₩175,369 | ₩175,449 | ₩168,247 | ₩173,303 | -1.18% | 299.4만 |
|---|
| 2026.07.21 | ₩171,211 | ₩175,825 | ₩170,688 | ₩171,386 | +0.10% | 166.7만 |
|---|
| 2026.07.20 | ₩174,765 | ₩177,059 | ₩172,070 | ₩173,223 | -0.88% | 212만 |
|---|
| 2026.07.17 | ₩179,111 | ₩183,711 | ₩175,986 | ₩176,187 | -1.63% | 197.2만 |
|---|
| 2026.07.16 | ₩178,467 | ₩182,584 | ₩175,986 | ₩178,816 | +0.20% | 225.8만 |
|---|
| 2026.07.15 | ₩173,008 | ₩179,540 | ₩173,008 | ₩176,013 | +1.74% | 152.4만 |
|---|
| 2026.07.14 | ₩174,202 | ₩177,877 | ₩171,372 | ₩171,547 | -1.52% | 193만 |
|---|
| 2026.07.13 | ₩177,904 | ₩182,396 | ₩175,731 | ₩176,187 | -0.96% | 212.5만 |
|---|
| 2026.07.10 | ₩182,745 | ₩182,772 | ₩173,236 | ₩175,329 | -4.06% | 231.3만 |
|---|
| 2026.07.09 | ₩175,369 | ₩181,699 | ₩174,671 | ₩180,184 | +2.75% | 223.8만 |
|---|
| 2026.07.08 | ₩180,867 | ₩186,970 | ₩177,971 | ₩179,097 | -0.98% | 219.8만 |
|---|
| 2026.07.07 | ₩184,006 | ₩191,637 | ₩182,785 | ₩185,106 | +0.60% | 167.4만 |
|---|
| 2026.07.06 | ₩184,864 | ₩185,763 | ₩177,863 | ₩181,645 | -1.74% | 250.5만 |
|---|
| 2026.07.02 | ₩188,660 | ₩190,443 | ₩177,515 | ₩184,006 | -2.47% | 312.3만 |
|---|
| 2026.07.01 | ₩193,246 | ₩195,204 | ₩187,292 | ₩187,546 | -2.95% | 222.6만 |
|---|
| 2026.06.30 | ₩193,756 | ₩194,534 | ₩186,192 | ₩190,725 | -1.56% | 487.6만 |
|---|
| 2026.06.29 | ₩225,461 | ₩225,461 | ₩192,214 | ₩196,036 | -13.05% | 1266.1만 |
|---|
| 2026.06.26 | ₩174,846 | ₩183,550 | ₩174,846 | ₩179,231 | +2.51% | 260.5만 |
|---|
| 2026.06.25 | ₩175,516 | ₩177,367 | ₩173,451 | ₩173,880 | -0.93% | 211.3만 |
|---|
| 2026.06.24 | ₩177,702 | ₩178,936 | ₩172,982 | ₩176,254 | -0.82% | 251.4만 |
|---|
| 2026.06.23 | ₩169,186 | ₩177,126 | ₩167,376 | ₩176,697 | +4.44% | 297.2만 |
|---|
| 2026.06.22 | ₩168,006 | ₩172,700 | ₩166,370 | ₩168,368 | +0.22% | 372.7만 |
|---|
| 2026.06.18 | ₩175,691 | ₩177,045 | ₩168,985 | ₩169,293 | -3.64% | 1793.4만 |
|---|
| 2026.06.17 | ₩189,384 | ₩190,068 | ₩176,066 | ₩177,032 | -6.52% | 352.1만 |
|---|
| 2026.06.16 | ₩193,796 | ₩195,271 | ₩188,740 | ₩190,148 | -1.88% | 216.7만 |
|---|
| 2026.06.15 | ₩195,634 | ₩198,289 | ₩189,370 | ₩192,737 | -1.48% | 261.5만 |
|---|
| 2026.06.12 | ₩186,245 | ₩195,821 | ₩185,079 | ₩195,567 | +5.00% | 336.7만 |
|---|
| 2026.06.11 | ₩184,636 | ₩187,479 | ₩179,325 | ₩186,608 | +1.07% | 203.8만 |
|---|
| 2026.06.10 | ₩182,638 | ₩187,761 | ₩177,702 | ₩184,797 | +1.18% | 278.6만 |
|---|
| 2026.06.09 | ₩176,536 | ₩182,088 | ₩175,302 | ₩181,551 | +2.84% | 254.7만 |
|---|
| 2026.06.08 | ₩174,189 | ₩177,930 | ₩170,997 | ₩177,300 | +1.79% | 229만 |
|---|
| 2026.06.05 | ₩175,637 | ₩180,184 | ₩171,426 | ₩177,193 | +0.89% | 273.2만 |
|---|
| 2026.06.04 | ₩176,442 | ₩178,292 | ₩169,924 | ₩173,075 | -1.91% | 424.7만 |
|---|
| 2026.06.03 | ₩186,192 | ₩187,694 | ₩172,740 | ₩173,022 | -7.07% | 439.6만 |
|---|
| 2026.06.02 | ₩191,476 | ₩191,476 | ₩186,956 | ₩188,123 | -1.75% | 254.3만 |
|---|
| 2026.06.01 | ₩192,321 | ₩196,036 | ₩189,102 | ₩191,248 | -0.56% | 310.8만 |
|---|
| 2026.05.29 | ₩195,526 | ₩195,540 | ₩188,968 | ₩193,193 | -1.19% | 383.1만 |
|---|
| 2026.05.28 | ₩195,902 | ₩199,523 | ₩194,440 | ₩197,498 | +0.81% | 161.2만 |
|---|
| 2026.05.27 | ₩195,526 | ₩201,414 | ₩194,936 | ₩197,390 | +0.95% | 304.1만 |
|---|
| 2026.05.26 | ₩194,279 | ₩198,101 | ₩191,355 | ₩193,126 | -0.59% | 199.7만 |
|---|
| 2026.05.22 | ₩201,173 | ₩201,897 | ₩191,087 | ₩194,668 | -3.23% | 210.1만 |
|---|
| 2026.05.21 | ₩193,850 | ₩200,019 | ₩190,256 | ₩199,697 | +3.02% | 256.9만 |
|---|
| 2026.05.20 | ₩191,007 | ₩196,948 | ₩189,236 | ₩193,944 | +1.54% | 287.6만 |
|---|
| 2026.05.19 | ₩191,892 | ₩196,371 | ₩188,002 | ₩191,114 | -0.41% | 381.6만 |
|---|
| 2026.05.18 | ₩187,748 | ₩198,799 | ₩187,721 | ₩189,384 | +0.87% | 363.1만 |
|---|
| 2026.05.15 | ₩198,490 | ₩199,496 | ₩183,241 | ₩188,204 | -5.18% | 562.1만 |
|---|
| 2026.05.14 | ₩193,394 | ₩208,374 | ₩193,126 | ₩198,490 | +2.64% | 375.3만 |
|---|
| 2026.05.13 | ₩196,371 | ₩196,908 | ₩190,135 | ₩191,865 | -2.29% | 394.4만 |
|---|
| 2026.05.12 | ₩200,931 | ₩201,789 | ₩195,808 | ₩198,383 | -1.27% | 254.6만 |
|---|
| 2026.05.11 | ₩206,202 | ₩206,564 | ₩196,425 | ₩198,209 | -3.88% | 353.5만 |
|---|
| 2026.05.08 | ₩214,584 | ₩216,596 | ₩207,476 | ₩207,690 | -3.21% | 309만 |
|---|
| 2026.05.07 | ₩209,219 | ₩218,876 | ₩209,219 | ₩214,906 | +2.72% | 223.2만 |
|---|
| 2026.05.06 | ₩212,706 | ₩217,266 | ₩209,407 | ₩209,917 | -1.31% | 295.1만 |
|---|
| 2026.05.05 | ₩221,732 | ₩221,746 | ₩210,909 | ₩212,210 | -4.29% | 292.3만 |
|---|
| 2026.05.04 | ₩230,477 | ₩234,768 | ₩221,491 | ₩221,746 | -3.79% | 291만 |
|---|
| 2026.05.01 | ₩223,194 | ₩233,762 | ₩222,644 | ₩230,329 | +3.20% | 404.2만 |
|---|
| 2026.04.30 | ₩212,908 | ₩225,313 | ₩211,902 | ₩221,518 | +4.04% | 613.1만 |
|---|
| 2026.04.29 | ₩233,897 | ₩234,420 | ₩212,465 | ₩212,773 | -9.03% | 561.6만 |
|---|
| 2026.04.28 | ₩236,069 | ₩239,462 | ₩229,028 | ₩232,166 | -1.65% | 477.6만 |
|---|
| 2026.04.27 | ₩239,945 | ₩246,772 | ₩230,638 | ₩234,178 | -2.40% | 620.7만 |
|---|
| 2026.04.24 | ₩312,488 | ₩314,781 | ₩238,725 | ₩241,581 | -22.69% | 1332.5만 |
|---|
| 2026.04.23 | ₩334,416 | ₩340,800 | ₩323,767 | ₩324,263 | -3.04% | 361만 |
|---|
| 2026.04.22 | ₩324,947 | ₩329,682 | ₩323,740 | ₩325,215 | +0.08% | 161.3만 |
|---|
| 2026.04.21 | ₩329,950 | ₩333,490 | ₩323,687 | ₩324,491 | -1.65% | 193만 |
|---|
| 2026.04.20 | ₩317,544 | ₩334,376 | ₩317,450 | ₩328,166 | +3.35% | 218.8만 |
|---|
| 2026.04.17 | ₩316,511 | ₩323,888 | ₩314,138 | ₩317,343 | +0.26% | 177.8만 |
|---|
| 2026.04.16 | ₩295,992 | ₩316,498 | ₩295,174 | ₩316,471 | +6.92% | 205.9만 |
|---|
| 2026.04.15 | ₩289,742 | ₩300,216 | ₩288,347 | ₩295,442 | +1.97% | 202.8만 |
|---|
| 2026.04.14 | ₩301,437 | ₩304,843 | ₩288,361 | ₩289,112 | -4.09% | 242.9만 |
|---|
| 2026.04.13 | ₩293,162 | ₩305,420 | ₩289,688 | ₩303,502 | +3.53% | 185.9만 |
|---|
| 2026.04.10 | ₩301,303 | ₩303,100 | ₩292,518 | ₩293,470 | -2.60% | 136.4만 |
|---|
| 2026.04.09 | ₩296,676 | ₩302,309 | ₩292,076 | ₩299,385 | +0.91% | 130.4만 |
|---|
| 2026.04.08 | ₩303,985 | ₩304,159 | ₩294,584 | ₩297,239 | -2.22% | 136.7만 |
|---|
| 2026.04.07 | ₩295,361 | ₩301,651 | ₩290,708 | ₩300,149 | +1.62% | 104.5만 |
|---|
| 2026.04.06 | ₩294,382 | ₩300,967 | ₩291,418 | ₩295,026 | +0.22% | 86.9만 |
|---|
| 2026.04.02 | ₩290,305 | ₩296,823 | ₩283,801 | ₩294,771 | +1.54% | 147.1만 |
|---|
| 2026.04.01 | ₩285,893 | ₩291,700 | ₩279,657 | ₩290,051 | +1.45% | 198.2만 |
|---|
| 2026.03.31 | ₩297,266 | ₩301,410 | ₩283,573 | ₩289,527 | -2.60% | 573.4만 |
|---|
| 2026.03.30 | ₩294,396 | ₩301,678 | ₩291,740 | ₩296,314 | +0.65% | 204.4만 |
|---|
| 2026.03.27 | ₩293,055 | ₩295,576 | ₩287,583 | ₩293,900 | +0.29% | 129.2만 |
|---|
| 2026.03.26 | ₩293,310 | ₩297,413 | ₩288,750 | ₩293,055 | -0.09% | 125.9만 |
|---|
| 2026.03.25 | ₩294,691 | ₩298,553 | ₩285,611 | ₩293,591 | -0.37% | 114.5만 |
|---|
| 2026.03.24 | ₩289,246 | ₩296,220 | ₩289,018 | ₩291,834 | +0.89% | 100.4만 |
|---|
| 2026.03.23 | ₩291,137 | ₩294,007 | ₩284,820 | ₩290,507 | -0.22% | 129.9만 |
|---|
| 2026.03.20 | ₩282,527 | ₩290,279 | ₩280,300 | ₩285,678 | +1.12% | 264.5만 |
|---|
| 2026.03.19 | ₩280,528 | ₩289,836 | ₩279,429 | ₩283,828 | +1.18% | 127.3만 |
|---|
| 2026.03.18 | ₩295,107 | ₩297,413 | ₩279,402 | ₩280,300 | -5.02% | 181.9만 |
|---|
| 2026.03.17 | ₩295,294 | ₩304,830 | ₩295,147 | ₩298,433 | +1.06% | 113.8만 |
|---|
| 2026.03.16 | ₩293,712 | ₩295,361 | ₩288,213 | ₩291,901 | -0.62% | 119.3만 |
|---|
| 2026.03.13 | ₩291,834 | ₩293,524 | ₩288,589 | ₩292,626 | +0.27% | 102.5만 |
|---|
| 2026.03.12 | ₩298,755 | ₩305,112 | ₩288,227 | ₩288,455 | -3.45% | 149만 |
|---|
| 2026.03.11 | ₩294,154 | ₩305,916 | ₩293,859 | ₩300,900 | +2.29% | 168.4만 |
|---|
| 2026.03.10 | ₩298,044 | ₩298,781 | ₩290,922 | ₩294,154 | -1.30% | 189만 |
|---|
| 2026.03.09 | ₩307,445 | ₩308,089 | ₩297,105 | ₩298,822 | -2.80% | 171.7만 |
|---|
| 2026.03.06 | ₩306,949 | ₩314,567 | ₩305,112 | ₩311,469 | +1.47% | 152.5만 |
|---|
| 2026.03.05 | ₩308,411 | ₩317,316 | ₩307,083 | ₩308,384 | -0.01% | 165.8만 |
|---|
| 2026.03.04 | ₩307,512 | ₩312,448 | ₩303,127 | ₩311,147 | +1.18% | 127.2만 |
|---|
| 2026.03.03 | ₩303,086 | ₩313,467 | ₩303,086 | ₩307,673 | +1.51% | 131.3만 |
|---|
| 2026.03.02 | ₩310,423 | ₩314,889 | ₩304,870 | ₩312,220 | +0.58% | 151.8만 |
|---|
| 2026.02.27 | ₩306,225 | ₩318,966 | ₩302,684 | ₩314,674 | +2.76% | 214.4만 |
|---|
| 2026.02.26 | ₩303,744 | ₩309,041 | ₩303,395 | ₩306,292 | +0.84% | 131.4만 |
|---|
| 2026.02.25 | ₩310,664 | ₩313,065 | ₩301,759 | ₩302,765 | -2.54% | 129만 |
|---|
| 2026.02.24 | ₩305,138 | ₩314,191 | ₩303,355 | ₩310,946 | +1.90% | 116.5만 |
|---|
| 2026.02.23 | ₩307,593 | ₩311,214 | ₩299,076 | ₩305,138 | -0.80% | 130.7만 |
|---|
| 2026.02.20 | ₩311,080 | ₩313,454 | ₩303,301 | ₩308,679 | -0.77% | 157.6만 |
|---|
| 2026.02.19 | ₩319,261 | ₩323,512 | ₩308,947 | ₩310,530 | -2.73% | 145.6만 |
|---|
| 2026.02.18 | ₩317,155 | ₩323,418 | ₩316,552 | ₩320,723 | +1.12% | 128.6만 |
|---|
| 2026.02.17 | ₩319,918 | ₩323,378 | ₩314,191 | ₩317,866 | -0.64% | 134.4만 |
|---|
| 2026.02.13 | ₩320,508 | ₩324,612 | ₩317,249 | ₩320,656 | +0.05% | 170만 |
|---|
| 2026.02.12 | ₩325,658 | ₩327,093 | ₩315,103 | ₩319,301 | -1.95% | 171.3만 |
|---|
| 2026.02.11 | ₩331,492 | ₩333,933 | ₩321,138 | ₩323,311 | -2.47% | 238.4만 |
|---|
| 2026.02.10 | ₩322,158 | ₩334,268 | ₩320,240 | ₩332,860 | +3.32% | 268.3만 |
|---|
| 2026.02.09 | ₩309,993 | ₩320,065 | ₩304,441 | ₩319,529 | +3.08% | 214.5만 |
|---|
| 2026.02.06 | ₩299,787 | ₩310,463 | ₩299,787 | ₩309,993 | +3.40% | 334.6만 |
|---|
| 2026.02.05 | ₩299,237 | ₩303,140 | ₩294,517 | ₩299,787 | +0.18% | 229.6만 |
|---|
| 2026.02.04 | ₩289,098 | ₩304,884 | ₩288,106 | ₩300,659 | +4.00% | 371.5만 |
|---|
| 2026.02.03 | ₩281,534 | ₩291,834 | ₩279,429 | ₩285,316 | +1.34% | 235.7만 |
|---|
| 2026.02.02 | ₩280,086 | ₩289,823 | ₩273,595 | ₩286,483 | +2.28% | 290.6만 |
|---|
| 2026.01.30 | ₩273,756 | ₩288,133 | ₩267,063 | ₩276,438 | +0.98% | 719.6만 |
|---|
| 2026.01.29 | ₩242,695 | ₩257,756 | ₩241,917 | ₩256,857 | +5.84% | 376.3만 |
|---|
| 2026.01.28 | ₩245,672 | ₩253,088 | ₩244,143 | ₩245,176 | -0.20% | 247.4만 |
|---|
| 2026.01.27 | ₩257,943 | ₩258,560 | ₩244,814 | ₩245,417 | -4.86% | 219.9만 |
|---|
| 2026.01.26 | ₩257,367 | ₩261,162 | ₩255,730 | ₩259,901 | +0.98% | 160.9만 |
|---|
| 2026.01.23 | ₩257,246 | ₩257,756 | ₩252,579 | ₩257,085 | -0.06% | 142.4만 |
|---|
| 2026.01.22 | ₩253,223 | ₩260,894 | ₩251,720 | ₩258,399 | +2.04% | 180.1만 |
|---|
| 2026.01.21 | ₩247,281 | ₩253,531 | ₩246,436 | ₩251,291 | +1.62% | 239.6만 |
|---|
| 2026.01.20 | ₩250,124 | ₩254,389 | ₩246,745 | ₩247,040 | -1.23% | 221.8만 |
|---|
| 2026.01.16 | ₩261,055 | ₩262,436 | ₩251,935 | ₩254,497 | -2.51% | 229.2만 |
|---|
| 2026.01.15 | ₩270,175 | ₩270,912 | ₩260,264 | ₩261,001 | -3.40% | 211.6만 |
|---|
| 2026.01.14 | ₩265,105 | ₩274,440 | ₩263,187 | ₩271,368 | +2.36% | 124.3만 |
|---|
| 2026.01.13 | ₩273,554 | ₩275,217 | ₩264,810 | ₩265,400 | -2.98% | 199만 |
|---|
| 2026.01.12 | ₩280,046 | ₩283,184 | ₩275,539 | ₩277,175 | -1.02% | 119.1만 |
|---|
| 2026.01.09 | ₩281,843 | ₩284,780 | ₩271,663 | ₩282,433 | +0.21% | 146.1만 |
|---|
| 2026.01.08 | ₩273,662 | ₩285,598 | ₩271,154 | ₩281,253 | +2.77% | 185.8만 |
|---|
| 2026.01.07 | ₩283,720 | ₩286,255 | ₩276,411 | ₩276,760 | -2.45% | 214.2만 |
|---|
| 2026.01.06 | ₩281,642 | ₩283,184 | ₩277,605 | ₩282,473 | +0.30% | 290.2만 |
|---|
| 2026.01.05 | ₩281,521 | ₩288,481 | ₩279,093 | ₩281,655 | +0.05% | 166.8만 |
|---|
| 2026.01.02 | ₩280,904 | ₩289,219 | ₩278,584 | ₩280,676 | -0.08% | 140만 |
|---|
| 2025.12.31 | ₩281,078 | ₩281,494 | ₩279,053 | ₩279,965 | -0.40% | 94.1만 |
|---|
| 2025.12.30 | ₩278,865 | ₩282,996 | ₩278,798 | ₩281,105 | +0.80% | 119.6만 |
|---|
| 2025.12.29 | ₩277,685 | ₩281,092 | ₩277,323 | ₩280,354 | +0.96% | 174.9만 |
|---|
| 2025.12.26 | ₩278,383 | ₩280,622 | ₩276,518 | ₩277,833 | -0.20% | 79.1만 |
|---|
| 2025.12.24 | ₩275,982 | ₩279,844 | ₩274,936 | ₩279,576 | +1.30% | 51.4만 |
|---|
| 2025.12.23 | ₩276,626 | ₩277,792 | ₩273,568 | ₩275,311 | -0.48% | 129.2만 |
|---|
| 2025.12.22 | ₩275,352 | ₩281,105 | ₩274,949 | ₩276,304 | +0.35% | 137.9만 |
|---|
| 2025.12.19 | ₩276,867 | ₩280,247 | ₩273,863 | ₩274,936 | -0.70% | 599.8만 |
|---|
| 2025.12.18 | ₩281,186 | ₩286,738 | ₩276,813 | ₩276,947 | -1.51% | 229.5만 |
|---|
| 2025.12.17 | ₩280,877 | ₩284,538 | ₩280,810 | ₩281,186 | +0.11% | 174.2만 |
|---|
| 2025.12.16 | ₩282,071 | ₩286,282 | ₩279,549 | ₩283,372 | +0.46% | 177.5만 |
|---|
| 2025.12.15 | ₩276,505 | ₩282,138 | ₩274,936 | ₩280,998 | +1.62% | 153.3만 |
|---|
| 2025.12.12 | ₩284,954 | ₩287,851 | ₩276,424 | ₩277,082 | -2.76% | 168.8만 |
|---|
| 2025.12.11 | ₩287,905 | ₩289,648 | ₩280,703 | ₩284,404 | -1.22% | 153.2만 |
|---|
| 2025.12.10 | ₩274,399 | ₩289,380 | ₩273,836 | ₩286,054 | +4.25% | 154.6만 |
|---|
| 2025.12.09 | ₩273,823 | ₩277,135 | ₩272,307 | ₩275,110 | +0.47% | 111.1만 |
|---|
| 2025.12.08 | ₩275,325 | ₩276,250 | ₩270,376 | ₩274,466 | -0.31% | 202.9만 |
|---|
| 2025.12.05 | ₩268,230 | ₩278,678 | ₩267,761 | ₩275,070 | +2.55% | 168.2만 |
|---|
| 2025.12.04 | ₩268,163 | ₩270,067 | ₩263,321 | ₩268,203 | +0.02% | 158.7만 |
|---|
| 2025.12.03 | ₩263,791 | ₩270,456 | ₩262,865 | ₩268,176 | +1.66% | 134.7만 |
|---|
| 2025.12.02 | ₩265,306 | ₩265,950 | ₩260,210 | ₩265,172 | -0.05% | 149.2만 |
|---|
| 2025.12.01 | ₩267,559 | ₩271,288 | ₩262,476 | ₩264,126 | -1.28% | 181.7만 |
|---|
| 2025.11.28 | ₩268,431 | ₩272,669 | ₩266,674 | ₩268,391 | -0.01% | 89.9만 |
|---|
| 2025.11.26 | ₩268,820 | ₩269,249 | ₩266,406 | ₩267,975 | -0.31% | 141.6만 |
|---|
| 2025.11.25 | ₩266,996 | ₩274,520 | ₩266,406 | ₩269,249 | +0.84% | 137.8만 |
|---|
| 2025.11.24 | ₩269,477 | ₩274,694 | ₩265,990 | ₩266,996 | -0.92% | 288만 |
|---|
| 2025.11.21 | ₩261,538 | ₩272,589 | ₩260,331 | ₩272,253 | +4.10% | 225.4만 |
|---|
| 2025.11.20 | ₩262,503 | ₩266,875 | ₩258,842 | ₩261,135 | -0.52% | 167만 |
|---|
| 2025.11.19 | ₩266,916 | ₩269,062 | ₩259,499 | ₩260,478 | -2.41% | 274.4만 |
|---|
| 2025.11.18 | ₩271,060 | ₩273,326 | ₩267,533 | ₩269,155 | -0.70% | 132만 |
|---|
| 2025.11.17 | ₩271,999 | ₩279,214 | ₩269,571 | ₩270,698 | -0.48% | 221.2만 |
|---|
| 2025.11.14 | ₩273,890 | ₩275,003 | ₩267,305 | ₩272,388 | -0.55% | 196.8만 |
|---|
| 2025.11.13 | ₩285,142 | ₩285,705 | ₩274,198 | ₩274,668 | -3.67% | 228.6만 |
|---|
| 2025.11.12 | ₩279,791 | ₩287,717 | ₩278,624 | ₩285,759 | +2.13% | 187.1만 |
|---|
| 2025.11.11 | ₩284,471 | ₩285,249 | ₩279,455 | ₩280,595 | -1.36% | 135.2만 |
|---|
| 2025.11.10 | ₩296,220 | ₩296,220 | ₩281,521 | ₩282,245 | -4.72% | 182.9만 |
|---|
| 2025.11.07 | ₩291,606 | ₩295,281 | ₩286,336 | ₩294,865 | +1.12% | 140.5만 |
|---|
| 2025.11.06 | ₩301,947 | ₩303,972 | ₩289,367 | ₩292,183 | -3.23% | 189.6만 |
|---|
| 2025.11.05 | ₩297,816 | ₩303,918 | ₩295,402 | ₩301,960 | +1.39% | 215.5만 |
|---|
| 2025.11.04 | ₩298,956 | ₩299,170 | ₩291,673 | ₩296,273 | -0.90% | 188.3만 |
|---|
| 2025.11.03 | ₩310,221 | ₩311,348 | ₩288,119 | ₩298,004 | -3.94% | 299.2만 |
|---|
| 2025.10.31 | ₩292,371 | ₩314,661 | ₩289,595 | ₩313,615 | +7.27% | 428.4만 |
|---|
| 2025.10.30 | ₩301,759 | ₩326,704 | ₩300,793 | ₩309,698 | +2.63% | 395.7만 |
|---|
| 2025.10.29 | ₩329,293 | ₩332,431 | ₩320,025 | ₩323,968 | -1.62% | 319.3만 |
|---|
| 2025.10.28 | ₩328,582 | ₩335,073 | ₩325,645 | ₩333,785 | +1.58% | 198.3만 |
|---|
| 2025.10.27 | ₩328,273 | ₩332,149 | ₩326,490 | ₩329,172 | +0.27% | 227.9만 |
|---|
| 2025.10.24 | ₩330,218 | ₩332,283 | ₩327,241 | ₩327,509 | -0.82% | 144.6만 |
|---|
| 2025.10.23 | ₩330,070 | ₩330,714 | ₩326,718 | ₩327,133 | -0.89% | 200.6만 |
|---|
| 2025.10.22 | ₩338,882 | ₩338,882 | ₩327,495 | ₩328,501 | -3.06% | 225.9만 |
|---|
| 2025.10.21 | ₩337,125 | ₩341,993 | ₩334,174 | ₩338,667 | +0.46% | 142.3만 |
|---|
| 2025.10.20 | ₩341,202 | ₩341,202 | ₩332,833 | ₩337,313 | -1.14% | 150.7만 |
|---|
| 2025.10.17 | ₩341,457 | ₩344,139 | ₩336,937 | ₩339,526 | -0.57% | 172.8만 |
|---|
| 2025.10.16 | ₩355,458 | ₩356,464 | ₩338,761 | ₩342,449 | -3.66% | 201.1만 |
|---|
| 2025.10.15 | ₩357,779 | ₩360,059 | ₩353,634 | ₩354,815 | -0.83% | 114.5만 |
|---|
| 2025.10.14 | ₩347,344 | ₩360,461 | ₩347,197 | ₩357,081 | +2.80% | 136.1만 |
|---|
| 2025.10.13 | ₩348,015 | ₩354,225 | ₩346,285 | ₩346,996 | -0.29% | 196.4만 |
|---|
| 2025.10.10 | ₩355,365 | ₩361,681 | ₩347,572 | ₩348,015 | -2.07% | 169.5만 |
|---|