시장 데이터를 불러오는 중
전체 종목
Chewy, Inc. Class A Common Stock 과거 주가
Chewy, Inc. Class A Common Stock · CHWY · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chewy, Inc. Class A Common Stock · CHWY · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,318 | ₩25,485 | ₩24,801 | ₩25,412 | +0.37% | 642.7만 |
| 2026.10.08 | ₩24,232 | ₩25,465 | ₩24,104 | ₩25,358 | +4.65% | 1065.6만 |
| 2026.10.07 | ₩24,312 | ₩24,506 | ₩24,004 | ₩24,433 | +0.50% | 601.6만 |
| 2026.10.06 | ₩24,486 | ₩24,748 | ₩23,903 | ₩24,325 | -0.66% | 699.2만 |
| 2026.10.05 | ₩24,218 | ₩24,473 | ₩23,843 | ₩24,433 | +0.89% | 807.4만 |
| 2026.10.02 | ₩24,111 | ₩24,600 | ₩23,896 | ₩24,366 | +1.06% | 793.6만 |
| 2026.10.01 | ₩24,486 | ₩24,795 | ₩23,574 | ₩23,762 | -2.96% | 772.5만 |
| 2026.09.30 | ₩24,634 | ₩24,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,359 |
| ₩24,406 |
| -0.93% |
| 743.9만 |
| 2026.09.29 | ₩25,130 | ₩25,432 | ₩24,433 | ₩24,486 | -2.56% | 903.2만 |
|---|
| 2026.09.28 | ₩24,406 | ₩25,210 | ₩23,856 | ₩24,956 | +2.25% | 1076.8만 |
|---|
| 2026.09.25 | ₩24,540 | ₩25,023 | ₩24,413 | ₩24,500 | -0.16% | 984만 |
|---|
| 2026.09.24 | ₩24,902 | ₩25,626 | ₩24,319 | ₩24,567 | -1.35% | 1333.2만 |
|---|
| 2026.09.23 | ₩26,417 | ₩26,431 | ₩24,808 | ₩24,875 | -5.84% | 1678.1만 |
|---|
| 2026.09.22 | ₩28,026 | ₩28,080 | ₩26,310 | ₩26,364 | -5.93% | 1149.8만 |
|---|
| 2026.09.21 | ₩28,053 | ₩28,402 | ₩27,490 | ₩27,504 | -1.96% | 702.6만 |
|---|
| 2026.09.18 | ₩28,000 | ₩28,355 | ₩27,584 | ₩27,651 | -1.25% | 1445만 |
|---|
| 2026.09.17 | ₩28,201 | ₩28,409 | ₩27,748 | ₩28,026 | -0.62% | 675.1만 |
|---|
| 2026.09.16 | ₩28,429 | ₩28,784 | ₩27,805 | ₩28,040 | -1.37% | 1047.6만 |
|---|
| 2026.09.15 | ₩28,415 | ₩29,032 | ₩28,201 | ₩28,415 | 0.00% | 1135.4만 |
|---|
| 2026.09.14 | ₩27,745 | ₩29,421 | ₩27,745 | ₩28,630 | +3.19% | 1255만 |
|---|
| 2026.09.11 | ₩27,825 | ₩27,825 | ₩26,484 | ₩27,410 | -1.49% | 1196.4만 |
|---|
| 2026.09.10 | ₩27,369 | ₩28,697 | ₩26,887 | ₩28,268 | +3.28% | 1112.7만 |
|---|
| 2026.09.09 | ₩29,300 | ₩30,078 | ₩27,289 | ₩27,825 | -5.03% | 2164만 |
|---|
| 2026.09.08 | ₩31,848 | ₩32,103 | ₩30,695 | ₩31,205 | -2.02% | 1149.1만 |
|---|
| 2026.09.04 | ₩32,076 | ₩32,411 | ₩31,607 | ₩31,728 | -1.09% | 737만 |
|---|
| 2026.09.03 | ₩33,002 | ₩34,034 | ₩31,929 | ₩32,130 | -2.64% | 677.2만 |
|---|
| 2026.09.02 | ₩31,138 | ₩32,613 | ₩31,124 | ₩32,411 | +4.09% | 728.1만 |
|---|
| 2026.09.01 | ₩31,661 | ₩32,170 | ₩31,486 | ₩31,808 | +0.47% | 723.3만 |
|---|
| 2026.08.31 | ₩31,124 | ₩32,090 | ₩30,608 | ₩31,915 | +2.54% | 978.1만 |
|---|
| 2026.08.28 | ₩30,708 | ₩31,828 | ₩30,594 | ₩31,191 | +1.57% | 501만 |
|---|
| 2026.08.27 | ₩30,762 | ₩31,352 | ₩30,306 | ₩30,574 | -0.61% | 685.5만 |
|---|
| 2026.08.26 | ₩32,854 | ₩33,055 | ₩30,789 | ₩30,802 | -6.24% | 829.6만 |
|---|
| 2026.08.25 | ₩32,881 | ₩33,270 | ₩32,626 | ₩33,109 | +0.69% | 523.5만 |
|---|
| 2026.08.24 | ₩32,036 | ₩33,229 | ₩31,808 | ₩32,854 | +2.55% | 791.3만 |
|---|
| 2026.08.21 | ₩31,996 | ₩32,800 | ₩31,593 | ₩32,210 | +0.67% | 671.9만 |
|---|
| 2026.08.20 | ₩31,218 | ₩32,251 | ₩31,178 | ₩32,023 | +2.58% | 505.1만 |
|---|
| 2026.08.19 | ₩31,124 | ₩32,425 | ₩30,990 | ₩32,170 | +3.36% | 561.3만 |
|---|
| 2026.08.18 | ₩29,850 | ₩31,553 | ₩29,763 | ₩30,896 | +3.50% | 586.4만 |
|---|
| 2026.08.17 | ₩29,502 | ₩30,333 | ₩29,421 | ₩29,676 | +0.59% | 569.4만 |
|---|
| 2026.08.14 | ₩29,877 | ₩30,239 | ₩29,696 | ₩30,065 | +0.63% | 447.9만 |
|---|
| 2026.08.13 | ₩29,971 | ₩30,480 | ₩29,394 | ₩30,118 | +0.49% | 586.6만 |
|---|
| 2026.08.12 | ₩29,810 | ₩30,279 | ₩29,582 | ₩29,971 | +0.54% | 674.7만 |
|---|
| 2026.08.11 | ₩29,810 | ₩30,800 | ₩29,676 | ₩30,132 | +1.08% | 640.5만 |
|---|
| 2026.08.10 | ₩31,298 | ₩31,795 | ₩30,219 | ₩30,293 | -3.21% | 682.2만 |
|---|
| 2026.08.07 | ₩31,674 | ₩32,371 | ₩31,339 | ₩31,553 | -0.38% | 587.2만 |
|---|
| 2026.08.06 | ₩31,781 | ₩32,103 | ₩31,366 | ₩31,419 | -1.14% | 672만 |
|---|
| 2026.08.05 | ₩32,385 | ₩32,626 | ₩31,707 | ₩32,224 | -0.50% | 664.8만 |
|---|
| 2026.08.04 | ₩30,440 | ₩32,318 | ₩30,373 | ₩32,318 | +6.17% | 837만 |
|---|
| 2026.08.03 | ₩30,856 | ₩31,199 | ₩30,581 | ₩30,802 | -0.17% | 697.2만 |
|---|
| 2026.07.31 | ₩30,601 | ₩30,816 | ₩29,716 | ₩30,306 | -0.96% | 490.9만 |
|---|
| 2026.07.30 | ₩30,440 | ₩30,682 | ₩29,488 | ₩30,601 | +0.53% | 699.3만 |
|---|
| 2026.07.29 | ₩30,051 | ₩31,667 | ₩29,908 | ₩31,245 | +3.97% | 826.7만 |
|---|
| 2026.07.28 | ₩29,669 | ₩30,775 | ₩29,502 | ₩30,735 | +3.59% | 768.6만 |
|---|
| 2026.07.27 | ₩28,697 | ₩29,917 | ₩28,429 | ₩29,233 | +1.87% | 845.7만 |
|---|
| 2026.07.24 | ₩27,571 | ₩28,335 | ₩27,376 | ₩27,973 | +1.46% | 568.2만 |
|---|
| 2026.07.23 | ₩28,254 | ₩28,737 | ₩27,195 | ₩27,436 | -2.90% | 829.3만 |
|---|
| 2026.07.22 | ₩28,965 | ₩29,019 | ₩28,335 | ₩28,858 | -0.37% | 956.7만 |
|---|
| 2026.07.21 | ₩29,207 | ₩29,247 | ₩28,295 | ₩28,844 | -1.24% | 1056.5만 |
|---|
| 2026.07.20 | ₩28,321 | ₩29,502 | ₩27,772 | ₩29,488 | +4.12% | 926.8만 |
|---|
| 2026.07.17 | ₩28,610 | ₩29,079 | ₩27,953 | ₩28,067 | -1.90% | 546.5만 |
|---|
| 2026.07.16 | ₩28,831 | ₩29,260 | ₩28,335 | ₩28,871 | +0.14% | 617.6만 |
|---|
| 2026.07.15 | ₩27,785 | ₩29,207 | ₩27,731 | ₩28,442 | +2.36% | 1079.8만 |
|---|
| 2026.07.14 | ₩27,383 | ₩27,879 | ₩27,048 | ₩27,289 | -0.34% | 707.8만 |
|---|
| 2026.07.13 | ₩28,161 | ₩28,394 | ₩26,873 | ₩27,249 | -3.24% | 1130.1만 |
|---|
| 2026.07.10 | ₩28,161 | ₩28,429 | ₩27,155 | ₩28,000 | -0.57% | 594.5만 |
|---|
| 2026.07.09 | ₩27,168 | ₩27,966 | ₩26,867 | ₩27,718 | +2.02% | 543.7만 |
|---|
| 2026.07.08 | ₩27,316 | ₩27,973 | ₩27,048 | ₩27,571 | +0.93% | 665.5만 |
|---|
| 2026.07.07 | ₩29,166 | ₩29,166 | ₩27,436 | ₩27,799 | -4.69% | 1039.6만 |
|---|
| 2026.07.06 | ₩28,080 | ₩28,945 | ₩27,745 | ₩28,549 | +1.67% | 889.7만 |
|---|
| 2026.07.02 | ₩27,745 | ₩28,368 | ₩27,343 | ₩27,959 | +0.77% | 1008.1만 |
|---|
| 2026.07.01 | ₩26,766 | ₩28,047 | ₩26,753 | ₩27,624 | +3.21% | 1182.3만 |
|---|
| 2026.06.30 | ₩25,640 | ₩26,451 | ₩25,425 | ₩26,350 | +2.77% | 902.5만 |
|---|
| 2026.06.29 | ₩25,479 | ₩26,349 | ₩25,377 | ₩26,042 | +2.21% | 1031.4만 |
|---|
| 2026.06.26 | ₩24,433 | ₩25,277 | ₩24,366 | ₩24,875 | +1.81% | 1322.3만 |
|---|
| 2026.06.25 | ₩25,103 | ₩25,358 | ₩24,205 | ₩24,325 | -3.10% | 1505.3만 |
|---|
| 2026.06.24 | ₩24,097 | ₩25,613 | ₩23,907 | ₩25,492 | +5.79% | 1431.2만 |
|---|
| 2026.06.23 | ₩23,789 | ₩24,681 | ₩23,574 | ₩23,936 | +0.62% | 1278.6만 |
|---|
| 2026.06.22 | ₩23,978 | ₩24,178 | ₩23,333 | ₩23,481 | -2.07% | 1138.8만 |
|---|
| 2026.06.18 | ₩23,896 | ₩24,540 | ₩23,655 | ₩24,419 | +2.19% | 1225.4만 |
|---|
| 2026.06.17 | ₩25,237 | ₩25,868 | ₩23,829 | ₩23,829 | -5.58% | 1160.2만 |
|---|
| 2026.06.16 | ₩25,868 | ₩26,230 | ₩25,277 | ₩25,304 | -2.18% | 915.8만 |
|---|
| 2026.06.15 | ₩26,350 | ₩26,793 | ₩25,559 | ₩25,935 | -1.58% | 952.4만 |
|---|
| 2026.06.12 | ₩25,210 | ₩26,035 | ₩24,433 | ₩25,894 | +2.71% | 1147.5만 |
|---|
| 2026.06.11 | ₩25,626 | ₩25,908 | ₩24,641 | ₩25,170 | -1.78% | 1502만 |
|---|
| 2026.06.10 | ₩26,981 | ₩28,161 | ₩25,586 | ₩26,793 | -0.70% | 2132만 |
|---|
| 2026.06.09 | ₩27,115 | ₩27,933 | ₩26,726 | ₩27,356 | +0.89% | 1400.9만 |
|---|
| 2026.06.08 | ₩27,262 | ₩27,819 | ₩26,934 | ₩27,021 | -0.89% | 1010.6만 |
|---|
| 2026.06.05 | ₩28,335 | ₩28,670 | ₩27,074 | ₩27,678 | -2.32% | 658.4만 |
|---|
| 2026.06.04 | ₩28,449 | ₩28,760 | ₩27,517 | ₩27,919 | -1.86% | 608.1만 |
|---|
| 2026.06.03 | ₩28,590 | ₩28,925 | ₩28,094 | ₩28,214 | -1.31% | 703.2만 |
|---|
| 2026.06.02 | ₩29,113 | ₩29,461 | ₩28,228 | ₩28,791 | -1.11% | 846.2만 |
|---|
| 2026.06.01 | ₩30,400 | ₩30,494 | ₩29,508 | ₩29,877 | -1.72% | 787.6만 |
|---|
| 2026.05.29 | ₩28,858 | ₩30,588 | ₩28,630 | ₩30,226 | +4.74% | 1015.3만 |
|---|
| 2026.05.28 | ₩28,442 | ₩28,885 | ₩28,120 | ₩28,670 | +0.80% | 622.9만 |
|---|
| 2026.05.27 | ₩28,469 | ₩28,905 | ₩28,094 | ₩28,415 | -0.19% | 864.3만 |
|---|
| 2026.05.26 | ₩27,691 | ₩29,166 | ₩27,617 | ₩28,496 | +2.91% | 1075.2만 |
|---|
| 2026.05.22 | ₩26,779 | ₩27,879 | ₩26,686 | ₩27,799 | +3.81% | 694.3만 |
|---|
| 2026.05.21 | ₩26,350 | ₩27,141 | ₩26,163 | ₩26,726 | +1.42% | 935.7만 |
|---|
| 2026.05.20 | ₩26,377 | ₩27,497 | ₩25,881 | ₩27,048 | +2.54% | 1368.8만 |
|---|
| 2026.05.19 | ₩28,979 | ₩29,072 | ₩26,102 | ₩26,364 | -9.02% | 1920.6만 |
|---|
| 2026.05.18 | ₩28,469 | ₩29,287 | ₩28,201 | ₩29,005 | +1.88% | 529.9만 |
|---|
| 2026.05.15 | ₩28,938 | ₩29,059 | ₩28,382 | ₩28,536 | -1.39% | 812.5만 |
|---|
| 2026.05.14 | ₩29,032 | ₩29,046 | ₩28,389 | ₩28,804 | -0.79% | 767.4만 |
|---|
| 2026.05.13 | ₩30,507 | ₩30,507 | ₩28,697 | ₩29,032 | -4.84% | 995만 |
|---|
| 2026.05.12 | ₩30,722 | ₩31,312 | ₩30,514 | ₩30,708 | -0.04% | 898.6만 |
|---|
| 2026.05.11 | ₩30,440 | ₩31,164 | ₩30,105 | ₩30,159 | -0.93% | 1214만 |
|---|
| 2026.05.08 | ₩31,788 | ₩31,788 | ₩30,132 | ₩30,802 | -3.10% | 1392만 |
|---|
| 2026.05.07 | ₩33,390 | ₩33,954 | ₩31,104 | ₩31,741 | -4.94% | 1175.2만 |
|---|
| 2026.05.06 | ₩33,364 | ₩33,417 | ₩32,398 | ₩32,975 | -1.17% | 477.1만 |
|---|
| 2026.05.05 | ₩33,055 | ₩33,283 | ₩32,559 | ₩32,908 | -0.45% | 554.5만 |
|---|
| 2026.05.04 | ₩34,329 | ₩34,839 | ₩32,894 | ₩32,934 | -4.06% | 737.1만 |
|---|
| 2026.05.01 | ₩34,195 | ₩34,946 | ₩33,779 | ₩34,249 | +0.16% | 587.8만 |
|---|
| 2026.04.30 | ₩34,664 | ₩34,664 | ₩33,384 | ₩34,088 | -1.66% | 809.8만 |
|---|
| 2026.04.29 | ₩33,940 | ₩35,093 | ₩33,457 | ₩34,812 | +2.57% | 630.9만 |
|---|
| 2026.04.28 | ₩34,182 | ₩34,758 | ₩33,853 | ₩34,316 | +0.39% | 646.7만 |
|---|
| 2026.04.27 | ₩34,477 | ₩35,509 | ₩33,762 | ₩33,820 | -1.91% | 750.6만 |
|---|
| 2026.04.24 | ₩34,383 | ₩35,422 | ₩33,752 | ₩34,892 | +1.48% | 580.4만 |
|---|
| 2026.04.23 | ₩35,891 | ₩35,891 | ₩33,927 | ₩34,396 | -4.17% | 724만 |
|---|
| 2026.04.22 | ₩37,319 | ₩37,682 | ₩35,556 | ₩36,260 | -2.84% | 625.3만 |
|---|
| 2026.04.21 | ₩38,969 | ₩39,224 | ₩36,931 | ₩37,199 | -4.54% | 779.4만 |
|---|
| 2026.04.20 | ₩37,004 | ₩38,828 | ₩36,843 | ₩38,701 | +4.58% | 896.1만 |
|---|
| 2026.04.17 | ₩36,877 | ₩37,212 | ₩36,501 | ₩36,904 | +0.07% | 571.6만 |
|---|
| 2026.04.16 | ₩36,823 | ₩37,145 | ₩35,603 | ₩36,166 | -1.78% | 577만 |
|---|
| 2026.04.15 | ₩35,496 | ₩36,528 | ₩35,379 | ₩36,434 | +2.64% | 842.3만 |
|---|
| 2026.04.14 | ₩34,128 | ₩35,509 | ₩34,115 | ₩34,718 | +1.73% | 497.2만 |
|---|
| 2026.04.13 | ₩34,155 | ₩34,383 | ₩33,189 | ₩34,007 | -0.43% | 620.4만 |
|---|
| 2026.04.10 | ₩34,906 | ₩35,803 | ₩33,659 | ₩33,806 | -3.15% | 735.7만 |
|---|
| 2026.04.09 | ₩35,388 | ₩35,965 | ₩34,792 | ₩34,865 | -1.48% | 795.1만 |
|---|
| 2026.04.08 | ₩36,374 | ₩36,488 | ₩35,281 | ₩35,482 | -2.45% | 1025.3만 |
|---|
| 2026.04.07 | ₩35,388 | ₩35,885 | ₩34,758 | ₩35,160 | -0.64% | 812만 |
|---|
| 2026.04.06 | ₩35,697 | ₩36,126 | ₩35,174 | ₩35,590 | -0.30% | 758.4만 |
|---|
| 2026.04.02 | ₩35,362 | ₩36,917 | ₩35,127 | ₩36,032 | +1.90% | 647.9만 |
|---|
| 2026.04.01 | ₩36,126 | ₩36,689 | ₩35,670 | ₩35,697 | -1.19% | 625.6만 |
|---|
| 2026.03.31 | ₩35,737 | ₩36,294 | ₩35,281 | ₩36,206 | +1.31% | 839만 |
|---|
| 2026.03.30 | ₩35,804 | ₩36,233 | ₩34,249 | ₩34,705 | -3.07% | 981.7만 |
|---|
| 2026.03.27 | ₩35,858 | ₩35,918 | ₩34,403 | ₩35,026 | -2.32% | 907.4만 |
|---|
| 2026.03.26 | ₩35,791 | ₩36,743 | ₩35,442 | ₩36,220 | +1.20% | 1162.8만 |
|---|
| 2026.03.25 | ₩34,805 | ₩36,743 | ₩33,525 | ₩35,630 | +2.37% | 2465.6만 |
|---|
| 2026.03.24 | ₩31,506 | ₩31,620 | ₩30,494 | ₩31,446 | -0.19% | 1270.3만 |
|---|
| 2026.03.23 | ₩31,647 | ₩32,210 | ₩31,191 | ₩31,634 | -0.04% | 814만 |
|---|
| 2026.03.20 | ₩32,505 | ₩32,559 | ₩31,064 | ₩31,339 | -3.59% | 1124만 |
|---|
| 2026.03.19 | ₩32,251 | ₩33,055 | ₩32,210 | ₩32,559 | +0.96% | 591.6만 |
|---|
| 2026.03.18 | ₩33,659 | ₩33,940 | ₩32,626 | ₩32,626 | -3.07% | 629.5만 |
|---|
| 2026.03.17 | ₩34,061 | ₩34,383 | ₩33,638 | ₩33,820 | -0.71% | 459.6만 |
|---|
| 2026.03.16 | ₩33,793 | ₩34,342 | ₩33,404 | ₩33,685 | -0.32% | 541.6만 |
|---|
| 2026.03.13 | ₩33,685 | ₩34,517 | ₩33,377 | ₩34,155 | +1.39% | 454.1만 |
|---|
| 2026.03.12 | ₩34,369 | ₩34,772 | ₩32,874 | ₩32,988 | -4.02% | 686.6만 |
|---|
| 2026.03.11 | ₩34,235 | ₩34,865 | ₩33,732 | ₩34,463 | +0.67% | 637.9만 |
|---|
| 2026.03.10 | ₩35,107 | ₩35,281 | ₩34,155 | ₩34,383 | -2.06% | 986.7만 |
|---|
| 2026.03.09 | ₩34,088 | ₩35,201 | ₩33,880 | ₩35,067 | +2.87% | 1144.8만 |
|---|
| 2026.03.06 | ₩34,557 | ₩34,772 | ₩33,618 | ₩34,101 | -1.32% | 709만 |
|---|
| 2026.03.05 | ₩34,745 | ₩36,005 | ₩34,222 | ₩34,959 | +0.62% | 806.1만 |
|---|
| 2026.03.04 | ₩35,871 | ₩36,032 | ₩33,726 | ₩34,208 | -4.64% | 1298.7만 |
|---|
| 2026.03.03 | ₩35,616 | ₩37,561 | ₩35,228 | ₩35,992 | +1.05% | 1363.2만 |
|---|
| 2026.03.02 | ₩36,032 | ₩36,575 | ₩35,147 | ₩36,300 | +0.74% | 595.1만 |
|---|
| 2026.02.27 | ₩35,670 | ₩37,273 | ₩35,362 | ₩36,770 | +3.08% | 797.3만 |
|---|
| 2026.02.26 | ₩35,375 | ₩37,313 | ₩35,375 | ₩36,166 | +2.24% | 874.9만 |
|---|
| 2026.02.25 | ₩34,088 | ₩35,811 | ₩33,511 | ₩35,482 | +4.09% | 833만 |
|---|
| 2026.02.24 | ₩33,645 | ₩34,249 | ₩32,599 | ₩34,168 | +1.55% | 819.7만 |
|---|
| 2026.02.23 | ₩34,865 | ₩34,892 | ₩32,507 | ₩33,136 | -4.96% | 675.3만 |
|---|
| 2026.02.20 | ₩34,249 | ₩35,576 | ₩34,061 | ₩35,469 | +3.56% | 816.5만 |
|---|
| 2026.02.19 | ₩33,377 | ₩34,819 | ₩32,948 | ₩34,678 | +3.90% | 875.5만 |
|---|
| 2026.02.18 | ₩32,036 | ₩32,472 | ₩31,754 | ₩32,411 | +1.17% | 775.9만 |
|---|
| 2026.02.17 | ₩31,956 | ₩32,277 | ₩30,923 | ₩31,915 | -0.13% | 929.9만 |
|---|
| 2026.02.13 | ₩32,921 | ₩33,095 | ₩32,204 | ₩32,492 | -1.30% | 802.7만 |
|---|
| 2026.02.12 | ₩34,879 | ₩35,476 | ₩32,224 | ₩32,572 | -6.61% | 882.9만 |
|---|
| 2026.02.11 | ₩36,528 | ₩36,766 | ₩34,450 | ₩34,772 | -4.81% | 1032.5만 |
|---|
| 2026.02.10 | ₩37,373 | ₩37,950 | ₩36,434 | ₩36,475 | -2.40% | 767.8만 |
|---|
| 2026.02.09 | ₩37,145 | ₩37,185 | ₩36,113 | ₩36,729 | -1.12% | 593.8만 |
|---|
| 2026.02.06 | ₩36,059 | ₩37,688 | ₩35,844 | ₩37,574 | +4.20% | 1182만 |
|---|
| 2026.02.05 | ₩36,998 | ₩37,078 | ₩35,576 | ₩35,630 | -3.70% | 604.8만 |
|---|
| 2026.02.04 | ₩36,180 | ₩37,232 | ₩35,321 | ₩36,957 | +2.15% | 1114.2만 |
|---|
| 2026.02.03 | ₩37,641 | ₩38,084 | ₩35,321 | ₩36,327 | -3.49% | 979만 |
|---|
| 2026.02.02 | ₩38,862 | ₩39,036 | ₩38,010 | ₩38,070 | -2.04% | 763.4만 |
|---|
| 2026.01.30 | ₩40,270 | ₩40,833 | ₩38,419 | ₩39,036 | -3.06% | 916.5만 |
|---|
| 2026.01.29 | ₩41,436 | ₩41,503 | ₩39,854 | ₩40,417 | -2.46% | 643.5만 |
|---|
| 2026.01.28 | ₩41,999 | ₩42,563 | ₩41,376 | ₩41,597 | -0.96% | 632.7만 |
|---|
| 2026.01.27 | ₩42,442 | ₩42,911 | ₩41,389 | ₩41,973 | -1.11% | 549.1만 |
|---|
| 2026.01.26 | ₩42,549 | ₩42,670 | ₩41,802 | ₩42,147 | -0.95% | 574.8만 |
|---|
| 2026.01.23 | ₩43,260 | ₩43,508 | ₩42,241 | ₩42,496 | -1.77% | 695.2만 |
|---|
| 2026.01.22 | ₩43,662 | ₩43,807 | ₩43,019 | ₩43,568 | -0.21% | 493.7만 |
|---|
| 2026.01.21 | ₩44,909 | ₩45,580 | ₩43,340 | ₩43,381 | -3.40% | 624.7만 |
|---|
| 2026.01.20 | ₩44,789 | ₩45,176 | ₩43,609 | ₩44,212 | -1.29% | 931.3만 |
|---|
| 2026.01.16 | ₩44,252 | ₩46,733 | ₩44,172 | ₩45,245 | +2.24% | 1387.2만 |
|---|
| 2026.01.15 | ₩43,340 | ₩43,984 | ₩42,576 | ₩43,944 | +1.39% | 629.1만 |
|---|
| 2026.01.14 | ₩44,990 | ₩45,097 | ₩42,697 | ₩43,005 | -4.41% | 680.9만 |
|---|
| 2026.01.13 | ₩45,218 | ₩45,741 | ₩43,609 | ₩44,816 | -0.89% | 745.2만 |
|---|
| 2026.01.12 | ₩43,461 | ₩46,009 | ₩43,180 | ₩45,580 | +4.88% | 1058.5만 |
|---|
| 2026.01.09 | ₩42,187 | ₩43,682 | ₩41,329 | ₩43,139 | +2.26% | 784.6만 |
|---|
| 2026.01.08 | ₩42,777 | ₩43,099 | ₩41,919 | ₩42,160 | -1.44% | 673.3만 |
|---|
| 2026.01.07 | ₩43,287 | ₩43,582 | ₩42,871 | ₩42,911 | -0.87% | 610.3만 |
|---|
| 2026.01.06 | ₩42,911 | ₩43,796 | ₩42,254 | ₩43,126 | +0.50% | 853.4만 |
|---|
| 2026.01.05 | ₩45,137 | ₩45,258 | ₩43,059 | ₩43,113 | -4.49% | 899.7만 |
|---|
| 2026.01.02 | ₩44,199 | ₩45,553 | ₩44,185 | ₩44,909 | +1.61% | 548.8만 |
|---|
| 2025.12.31 | ₩44,118 | ₩44,749 | ₩43,703 | ₩44,319 | +0.46% | 611.4만 |
|---|
| 2025.12.30 | ₩44,574 | ₩44,976 | ₩43,957 | ₩44,051 | -1.17% | 734.3만 |
|---|
| 2025.12.29 | ₩43,448 | ₩44,829 | ₩43,434 | ₩44,601 | +2.65% | 709.6만 |
|---|
| 2025.12.26 | ₩42,911 | ₩43,635 | ₩42,643 | ₩43,568 | +1.53% | 393.6만 |
|---|
| 2025.12.24 | ₩42,898 | ₩42,992 | ₩42,402 | ₩42,844 | -0.13% | 275.7만 |
|---|
| 2025.12.23 | ₩43,314 | ₩43,528 | ₩42,301 | ₩42,898 | -0.96% | 658.7만 |
|---|
| 2025.12.22 | ₩43,126 | ₩43,568 | ₩42,683 | ₩43,555 | +1.00% | 693.4만 |
|---|
| 2025.12.19 | ₩43,729 | ₩43,931 | ₩42,992 | ₩43,528 | -0.46% | 855.5만 |
|---|
| 2025.12.18 | ₩44,266 | ₩44,427 | ₩42,952 | ₩43,273 | -2.24% | 743.5만 |
|---|
| 2025.12.17 | ₩44,775 | ₩45,258 | ₩43,971 | ₩43,971 | -1.80% | 869.7만 |
|---|
| 2025.12.16 | ₩44,561 | ₩45,285 | ₩44,118 | ₩44,708 | +0.33% | 870.4만 |
|---|
| 2025.12.15 | ₩43,984 | ₩45,231 | ₩43,729 | ₩44,440 | +1.04% | 1203.4만 |
|---|
| 2025.12.12 | ₩45,566 | ₩45,749 | ₩43,863 | ₩43,904 | -3.65% | 946.5만 |
|---|
| 2025.12.11 | ₩47,122 | ₩49,630 | ₩45,479 | ₩45,821 | -2.76% | 1045.8만 |
|---|
| 2025.12.10 | ₩49,884 | ₩50,072 | ₩46,143 | ₩47,430 | -4.92% | 2254.5만 |
|---|
| 2025.12.09 | ₩46,371 | ₩47,135 | ₩45,439 | ₩46,720 | +0.75% | 1373.9만 |
|---|
| 2025.12.08 | ₩45,352 | ₩46,733 | ₩45,070 | ₩46,425 | +2.37% | 905.7만 |
|---|
| 2025.12.05 | ₩44,789 | ₩45,084 | ₩44,393 | ₩44,883 | +0.21% | 598만 |
|---|
| 2025.12.04 | ₩44,963 | ₩45,132 | ₩44,199 | ₩44,641 | -0.72% | 599.5만 |
|---|
| 2025.12.03 | ₩44,963 | ₩45,929 | ₩44,869 | ₩45,526 | +1.25% | 506.3만 |
|---|
| 2025.12.02 | ₩46,867 | ₩46,867 | ₩44,802 | ₩44,883 | -4.23% | 742.7만 |
|---|
| 2025.12.01 | ₩46,116 | ₩47,048 | ₩45,607 | ₩46,653 | +1.16% | 409만 |
|---|
| 2025.11.28 | ₩45,848 | ₩46,988 | ₩45,647 | ₩46,626 | +1.70% | 203.8만 |
|---|
| 2025.11.26 | ₩45,084 | ₩46,612 | ₩44,856 | ₩45,888 | +1.78% | 444.3만 |
|---|
| 2025.11.25 | ₩43,340 | ₩44,976 | ₩41,785 | ₩44,976 | +3.77% | 959.7만 |
|---|
| 2025.11.24 | ₩44,655 | ₩44,869 | ₩43,220 | ₩43,595 | -2.37% | 734만 |
|---|
| 2025.11.21 | ₩44,601 | ₩45,406 | ₩44,467 | ₩44,641 | +0.09% | 631.5만 |
|---|
| 2025.11.20 | ₩45,794 | ₩46,532 | ₩44,333 | ₩44,427 | -2.99% | 509.7만 |
|---|
| 2025.11.19 | ₩46,814 | ₩46,827 | ₩44,856 | ₩45,888 | -1.98% | 469.8만 |
|---|
| 2025.11.18 | ₩46,264 | ₩46,827 | ₩46,076 | ₩46,291 | +0.06% | 511.9만 |
|---|
| 2025.11.17 | ₩45,473 | ₩46,907 | ₩44,842 | ₩46,492 | +2.24% | 915.9만 |
|---|
| 2025.11.14 | ₩44,453 | ₩46,398 | ₩44,112 | ₩44,963 | +1.15% | 664.7만 |
|---|
| 2025.11.13 | ₩44,051 | ₩45,982 | ₩43,595 | ₩44,909 | +1.95% | 836.5만 |
|---|
| 2025.11.12 | ₩45,258 | ₩45,258 | ₩43,729 | ₩44,252 | -2.22% | 751.8만 |
|---|
| 2025.11.11 | ₩45,459 | ₩45,499 | ₩44,172 | ₩44,641 | -1.80% | 549.8만 |
|---|
| 2025.11.10 | ₩45,258 | ₩45,526 | ₩44,319 | ₩45,339 | +0.18% | 727.2만 |
|---|
| 2025.11.07 | ₩44,212 | ₩45,553 | ₩43,991 | ₩45,191 | +2.21% | 644.8만 |
|---|
| 2025.11.06 | ₩44,668 | ₩45,104 | ₩43,957 | ₩44,011 | -1.47% | 554.5만 |
|---|
| 2025.11.05 | ₩45,084 | ₩45,097 | ₩43,434 | ₩44,346 | -1.64% | 942.7만 |
|---|
| 2025.11.04 | ₩43,783 | ₩45,540 | ₩42,583 | ₩45,312 | +3.49% | 1472.6만 |
|---|
| 2025.11.03 | ₩44,883 | ₩45,057 | ₩43,479 | ₩44,145 | -1.64% | 915.9만 |
|---|
| 2025.10.31 | ₩46,384 | ₩46,894 | ₩45,070 | ₩45,218 | -2.52% | 752.5만 |
|---|
| 2025.10.30 | ₩44,829 | ₩46,465 | ₩44,279 | ₩46,224 | +3.11% | 1014.2만 |
|---|
| 2025.10.29 | ₩45,406 | ₩45,727 | ₩44,789 | ₩45,030 | -0.83% | 560.6만 |
|---|
| 2025.10.28 | ₩46,264 | ₩46,418 | ₩45,513 | ₩45,808 | -0.99% | 636.7만 |
|---|
| 2025.10.27 | ₩47,109 | ₩47,471 | ₩46,304 | ₩46,411 | -1.48% | 657.8만 |
|---|
| 2025.10.24 | ₩48,838 | ₩48,906 | ₩46,961 | ₩47,082 | -3.60% | 696.7만 |
|---|
| 2025.10.23 | ₩48,611 | ₩49,201 | ₩48,208 | ₩48,584 | -0.06% | 435.5만 |
|---|
| 2025.10.22 | ₩49,294 | ₩49,549 | ₩48,436 | ₩48,543 | -1.52% | 470.6만 |
|---|
| 2025.10.21 | ₩50,179 | ₩50,179 | ₩48,919 | ₩49,589 | -1.18% | 501.2만 |
|---|
| 2025.10.20 | ₩50,421 | ₩50,783 | ₩49,938 | ₩50,233 | -0.37% | 458.7만 |
|---|
| 2025.10.17 | ₩50,971 | ₩51,292 | ₩49,134 | ₩50,206 | -1.50% | 484.4만 |
|---|
| 2025.10.16 | ₩51,266 | ₩52,231 | ₩50,669 | ₩51,105 | -0.31% | 532.8만 |
|---|
| 2025.10.15 | ₩51,748 | ₩51,748 | ₩50,367 | ₩50,904 | -1.63% | 618.4만 |
|---|
| 2025.10.14 | ₩51,923 | ₩51,990 | ₩50,649 | ₩51,373 | -1.06% | 554만 |
|---|
| 2025.10.13 | ₩52,379 | ₩53,237 | ₩51,427 | ₩51,708 | -1.28% | 509.2만 |
|---|
| 2025.10.10 | ₩52,151 | ₩53,237 | ₩51,440 | ₩52,338 | +0.36% | 1280.7만 |
|---|