시장 데이터를 불러오는 중
전체 종목
Chime Financial, Inc. - Class A Common Stock 과거 주가
Chime Financial, Inc. - Class A Common Stock · CHYM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chime Financial, Inc. - Class A Common Stock · CHYM · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,066 | ₩40,575 | ₩38,919 | ₩40,340 | +3.26% | 574.2만 |
| 2026.10.08 | ₩38,275 | ₩38,858 | ₩37,283 | ₩38,838 | +1.47% | 450.8만 |
| 2026.10.07 | ₩36,947 | ₩37,578 | ₩36,533 | ₩37,457 | +1.38% | 312.4만 |
| 2026.10.06 | ₩37,940 | ₩37,973 | ₩37,055 | ₩37,081 | -2.26% | 248.1만 |
| 2026.10.05 | ₩36,880 | ₩38,355 | ₩36,860 | ₩37,940 | +2.87% | 483.8만 |
| 2026.10.02 | ₩36,223 | ₩37,179 | ₩36,089 | ₩36,545 | +0.89% | 391.9만 |
| 2026.10.01 | ₩36,169 | ₩36,532 | ₩35,097 | ₩36,002 | -0.46% | 437.5만 |
| 2026.09.30 | ₩35,727 | ₩36,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,727 |
| 0.00% |
| 519만 |
| 2026.09.29 | ₩35,874 | ₩35,901 | ₩35,184 | ₩35,566 | -0.86% | 454.1만 |
|---|
| 2026.09.28 | ₩35,164 | ₩36,237 | ₩34,761 | ₩35,794 | +1.79% | 463.8만 |
|---|
| 2026.09.25 | ₩35,955 | ₩36,384 | ₩35,673 | ₩35,915 | -0.11% | 399.8만 |
|---|
| 2026.09.24 | ₩35,405 | ₩36,491 | ₩34,949 | ₩36,304 | +2.54% | 530.9만 |
|---|
| 2026.09.23 | ₩38,134 | ₩38,181 | ₩35,271 | ₩35,486 | -6.95% | 1002.2만 |
|---|
| 2026.09.22 | ₩40,649 | ₩40,649 | ₩38,329 | ₩38,382 | -5.58% | 795.6만 |
|---|
| 2026.09.21 | ₩41,132 | ₩41,292 | ₩39,831 | ₩40,126 | -2.45% | 732.8만 |
|---|
| 2026.09.18 | ₩41,091 | ₩41,447 | ₩40,287 | ₩40,676 | -1.01% | 1961.2만 |
|---|
| 2026.09.17 | ₩42,882 | ₩43,157 | ₩41,172 | ₩41,199 | -3.92% | 585.8만 |
|---|
| 2026.09.16 | ₩44,739 | ₩44,746 | ₩41,380 | ₩41,909 | -6.32% | 824.3만 |
|---|
| 2026.09.15 | ₩45,376 | ₩45,557 | ₩43,934 | ₩45,074 | -0.66% | 1025.6만 |
|---|
| 2026.09.14 | ₩44,927 | ₩46,375 | ₩44,498 | ₩45,557 | +1.40% | 999.9만 |
|---|
| 2026.09.11 | ₩43,814 | ₩44,525 | ₩43,452 | ₩44,256 | +1.01% | 856.4만 |
|---|
| 2026.09.10 | ₩45,269 | ₩45,564 | ₩43,572 | ₩43,814 | -3.21% | 1063.7만 |
|---|
| 2026.09.09 | ₩47,381 | ₩47,676 | ₩44,954 | ₩46,335 | -2.21% | 1431.9만 |
|---|
| 2026.09.08 | ₩45,195 | ₩45,195 | ₩43,130 | ₩43,331 | -4.12% | 599만 |
|---|
| 2026.09.04 | ₩44,806 | ₩45,316 | ₩44,256 | ₩45,276 | +1.05% | 289만 |
|---|
| 2026.09.03 | ₩45,249 | ₩46,181 | ₩44,256 | ₩45,128 | -0.27% | 426.5만 |
|---|
| 2026.09.02 | ₩42,768 | ₩44,880 | ₩42,271 | ₩44,806 | +4.77% | 594.8만 |
|---|
| 2026.09.01 | ₩43,767 | ₩44,183 | ₩42,285 | ₩42,459 | -2.99% | 810만 |
|---|
| 2026.08.31 | ₩44,404 | ₩44,833 | ₩43,331 | ₩44,404 | 0.00% | 713.3만 |
|---|
| 2026.08.28 | ₩44,860 | ₩45,812 | ₩44,444 | ₩44,525 | -0.75% | 500.9만 |
|---|
| 2026.08.27 | ₩44,806 | ₩45,564 | ₩43,948 | ₩44,739 | -0.15% | 415.1만 |
|---|
| 2026.08.26 | ₩44,270 | ₩45,017 | ₩44,055 | ₩44,457 | +0.42% | 538.4만 |
|---|
| 2026.08.25 | ₩44,297 | ₩44,471 | ₩43,438 | ₩44,390 | +0.21% | 551만 |
|---|
| 2026.08.24 | ₩43,921 | ₩45,017 | ₩43,505 | ₩43,854 | -0.15% | 829.1만 |
|---|
| 2026.08.21 | ₩42,915 | ₩44,136 | ₩42,479 | ₩43,961 | +2.44% | 594.2만 |
|---|
| 2026.08.20 | ₩44,592 | ₩45,255 | ₩42,808 | ₩42,848 | -3.91% | 663.3만 |
|---|
| 2026.08.19 | ₩42,915 | ₩44,766 | ₩42,613 | ₩44,350 | +3.34% | 1647.1만 |
|---|
| 2026.08.18 | ₩41,869 | ₩43,780 | ₩40,740 | ₩42,795 | +2.21% | 826.9만 |
|---|
| 2026.08.17 | ₩42,754 | ₩42,754 | ₩41,802 | ₩42,178 | -1.35% | 610.8만 |
|---|
| 2026.08.14 | ₩43,224 | ₩43,653 | ₩42,727 | ₩42,942 | -0.65% | 516.6만 |
|---|
| 2026.08.13 | ₩42,915 | ₩43,639 | ₩42,627 | ₩43,157 | +0.56% | 1309.9만 |
|---|
| 2026.08.12 | ₩42,446 | ₩42,982 | ₩41,306 | ₩42,379 | -0.16% | 756.7만 |
|---|
| 2026.08.11 | ₩41,172 | ₩43,559 | ₩41,132 | ₩42,553 | +3.36% | 1298만 |
|---|
| 2026.08.10 | ₩39,080 | ₩41,547 | ₩39,080 | ₩41,373 | +5.87% | 844.5만 |
|---|
| 2026.08.07 | ₩41,111 | ₩41,574 | ₩38,543 | ₩39,026 | -5.07% | 2079.5만 |
|---|
| 2026.08.06 | ₩37,953 | ₩44,806 | ₩37,229 | ₩41,909 | +10.42% | 3485.7만 |
|---|
| 2026.08.05 | ₩33,528 | ₩35,164 | ₩33,407 | ₩34,761 | +3.68% | 945.3만 |
|---|
| 2026.08.04 | ₩32,548 | ₩33,595 | ₩32,485 | ₩33,460 | +2.80% | 649.3만 |
|---|
| 2026.08.03 | ₩31,288 | ₩32,709 | ₩31,181 | ₩32,535 | +3.99% | 553.9만 |
|---|
| 2026.07.31 | ₩30,242 | ₩31,811 | ₩29,880 | ₩30,832 | +1.95% | 755.6만 |
|---|
| 2026.07.30 | ₩29,880 | ₩30,342 | ₩29,243 | ₩30,309 | +1.44% | 403.5만 |
|---|
| 2026.07.29 | ₩29,759 | ₩30,704 | ₩29,732 | ₩30,067 | +1.04% | 510.5만 |
|---|
| 2026.07.28 | ₩29,370 | ₩30,356 | ₩28,968 | ₩30,000 | +2.15% | 699.7만 |
|---|
| 2026.07.27 | ₩28,163 | ₩29,477 | ₩28,029 | ₩29,316 | +4.10% | 558.2만 |
|---|
| 2026.07.24 | ₩28,203 | ₩28,928 | ₩27,130 | ₩27,747 | -1.62% | 442.4만 |
|---|
| 2026.07.23 | ₩29,021 | ₩29,142 | ₩27,419 | ₩27,841 | -4.07% | 299.3만 |
|---|
| 2026.07.22 | ₩29,853 | ₩30,121 | ₩28,995 | ₩29,263 | -1.98% | 381.9만 |
|---|
| 2026.07.21 | ₩29,290 | ₩30,295 | ₩28,981 | ₩29,947 | +2.24% | 557.3만 |
|---|
| 2026.07.20 | ₩29,759 | ₩29,933 | ₩28,498 | ₩29,410 | -1.17% | 812.7만 |
|---|
| 2026.07.17 | ₩28,619 | ₩30,309 | ₩27,895 | ₩29,947 | +4.64% | 764.9만 |
|---|
| 2026.07.16 | ₩29,732 | ₩30,027 | ₩29,021 | ₩29,410 | -1.08% | 483.8만 |
|---|
| 2026.07.15 | ₩29,209 | ₩30,550 | ₩28,961 | ₩29,625 | +1.42% | 698.1만 |
|---|
| 2026.07.14 | ₩27,399 | ₩28,921 | ₩27,251 | ₩28,780 | +5.04% | 461.9만 |
|---|
| 2026.07.13 | ₩28,337 | ₩28,746 | ₩27,667 | ₩28,096 | -0.85% | 443.4만 |
|---|
| 2026.07.10 | ₩29,290 | ₩29,746 | ₩27,989 | ₩28,056 | -4.21% | 348.8만 |
|---|
| 2026.07.09 | ₩28,029 | ₩29,062 | ₩27,696 | ₩28,579 | +1.96% | 299.3만 |
|---|
| 2026.07.08 | ₩27,573 | ₩28,504 | ₩27,198 | ₩28,136 | +2.04% | 381.8만 |
|---|
| 2026.07.07 | ₩28,733 | ₩29,343 | ₩28,029 | ₩28,324 | -1.42% | 349.3만 |
|---|
| 2026.07.06 | ₩27,499 | ₩29,028 | ₩27,442 | ₩28,767 | +4.61% | 561.5만 |
|---|
| 2026.07.02 | ₩27,727 | ₩28,807 | ₩27,725 | ₩27,989 | +0.94% | 368.3만 |
|---|
| 2026.07.01 | ₩28,150 | ₩28,827 | ₩27,352 | ₩28,177 | +0.10% | 649.9만 |
|---|
| 2026.06.30 | ₩28,163 | ₩28,163 | ₩26,292 | ₩27,466 | -2.48% | 744만 |
|---|
| 2026.06.29 | ₩27,251 | ₩28,203 | ₩26,507 | ₩28,163 | +3.35% | 816.9만 |
|---|
| 2026.06.26 | ₩24,180 | ₩27,573 | ₩24,180 | ₩27,251 | +12.70% | 2201.6만 |
|---|
| 2026.06.25 | ₩23,362 | ₩24,636 | ₩23,121 | ₩24,502 | +4.88% | 590.8만 |
|---|
| 2026.06.24 | ₩22,370 | ₩24,140 | ₩22,262 | ₩23,308 | +4.20% | 490.3만 |
|---|
| 2026.06.23 | ₩22,557 | ₩23,416 | ₩22,075 | ₩22,356 | -0.89% | 639.6만 |
|---|
| 2026.06.22 | ₩23,563 | ₩23,919 | ₩22,584 | ₩22,691 | -3.70% | 736.9만 |
|---|
| 2026.06.18 | ₩22,396 | ₩23,657 | ₩22,269 | ₩23,603 | +5.39% | 783.5만 |
|---|
| 2026.06.17 | ₩22,893 | ₩24,006 | ₩22,209 | ₩22,262 | -2.75% | 473.2만 |
|---|
| 2026.06.16 | ₩23,603 | ₩23,751 | ₩22,839 | ₩22,866 | -3.13% | 382.7만 |
|---|
| 2026.06.15 | ₩23,121 | ₩23,711 | ₩23,020 | ₩23,657 | +2.32% | 441.3만 |
|---|
| 2026.06.12 | ₩23,188 | ₩23,342 | ₩21,981 | ₩22,396 | -3.41% | 377.3만 |
|---|
| 2026.06.11 | ₩21,847 | ₩23,134 | ₩21,297 | ₩23,134 | +5.89% | 427.1만 |
|---|
| 2026.06.10 | ₩22,577 | ₩23,355 | ₩22,007 | ₩22,048 | -2.35% | 379.1만 |
|---|
| 2026.06.09 | ₩23,577 | ₩24,193 | ₩22,504 | ₩22,893 | -2.90% | 470.2만 |
|---|
| 2026.06.08 | ₩23,429 | ₩23,724 | ₩22,933 | ₩23,563 | +0.57% | 357.3만 |
|---|
| 2026.06.05 | ₩24,328 | ₩24,408 | ₩23,256 | ₩23,442 | -3.64% | 299.4만 |
|---|
| 2026.06.04 | ₩23,724 | ₩24,448 | ₩23,630 | ₩24,354 | +2.66% | 361.8만 |
|---|
| 2026.06.03 | ₩24,556 | ₩24,663 | ₩22,879 | ₩23,670 | -3.60% | 432.8만 |
|---|
| 2026.06.02 | ₩25,467 | ₩25,628 | ₩24,663 | ₩24,944 | -2.05% | 328.9만 |
|---|
| 2026.06.01 | ₩24,851 | ₩26,520 | ₩24,596 | ₩25,776 | +3.72% | 464.7만 |
|---|
| 2026.05.29 | ₩24,596 | ₩25,407 | ₩24,596 | ₩24,944 | +1.42% | 617.4만 |
|---|
| 2026.05.28 | ₩23,121 | ₩24,609 | ₩22,826 | ₩24,274 | +4.99% | 329.2만 |
|---|
| 2026.05.27 | ₩23,536 | ₩24,193 | ₩23,107 | ₩23,161 | -1.60% | 327.4만 |
|---|
| 2026.05.26 | ₩24,073 | ₩24,153 | ₩23,603 | ₩23,630 | -1.84% | 369.5만 |
|---|
| 2026.05.22 | ₩24,287 | ₩24,582 | ₩23,771 | ₩23,872 | -1.71% | 288.6만 |
|---|
| 2026.05.21 | ₩23,536 | ₩24,361 | ₩23,161 | ₩24,301 | +3.25% | 360.7만 |
|---|
| 2026.05.20 | ₩22,530 | ₩24,026 | ₩22,007 | ₩23,697 | +5.18% | 509.3만 |
|---|
| 2026.05.19 | ₩23,731 | ₩23,919 | ₩22,678 | ₩22,678 | -4.44% | 517.3만 |
|---|
| 2026.05.18 | ₩23,577 | ₩24,033 | ₩22,973 | ₩23,536 | -0.17% | 366만 |
|---|
| 2026.05.15 | ₩24,033 | ₩24,462 | ₩23,134 | ₩23,724 | -1.28% | 717.3만 |
|---|
| 2026.05.14 | ₩23,670 | ₩24,447 | ₩23,563 | ₩23,979 | +1.30% | 404.1만 |
|---|
| 2026.05.13 | ₩23,898 | ₩24,220 | ₩23,205 | ₩23,322 | -2.41% | 515.2만 |
|---|
| 2026.05.12 | ₩24,073 | ₩24,582 | ₩23,509 | ₩24,274 | +0.84% | 564.4만 |
|---|
| 2026.05.11 | ₩24,314 | ₩24,837 | ₩24,059 | ₩24,448 | +0.55% | 541.3만 |
|---|
| 2026.05.08 | ₩25,521 | ₩25,628 | ₩24,408 | ₩24,710 | -3.18% | 757.1만 |
|---|
| 2026.05.07 | ₩28,767 | ₩28,767 | ₩25,374 | ₩25,494 | -11.38% | 1530.8만 |
|---|
| 2026.05.06 | ₩28,203 | ₩29,524 | ₩27,888 | ₩29,142 | +3.33% | 893.9만 |
|---|
| 2026.05.05 | ₩29,611 | ₩29,611 | ₩27,747 | ₩27,881 | -5.84% | 1469.6만 |
|---|
| 2026.05.04 | ₩29,920 | ₩30,255 | ₩29,236 | ₩29,611 | -1.03% | 357.7만 |
|---|
| 2026.05.01 | ₩29,866 | ₩30,476 | ₩29,357 | ₩29,826 | -0.13% | 213.9만 |
|---|
| 2026.04.30 | ₩28,472 | ₩29,538 | ₩28,130 | ₩29,316 | +2.97% | 286만 |
|---|
| 2026.04.29 | ₩28,726 | ₩29,008 | ₩28,029 | ₩28,673 | -0.19% | 362.6만 |
|---|
| 2026.04.28 | ₩29,746 | ₩30,416 | ₩28,773 | ₩28,995 | -2.52% | 313.3만 |
|---|
| 2026.04.27 | ₩29,907 | ₩30,349 | ₩29,437 | ₩29,598 | -1.03% | 236.8만 |
|---|
| 2026.04.24 | ₩30,738 | ₩30,738 | ₩29,739 | ₩30,228 | -1.66% | 186.1만 |
|---|
| 2026.04.23 | ₩31,234 | ₩31,335 | ₩29,571 | ₩30,282 | -3.05% | 233.6만 |
|---|
| 2026.04.22 | ₩32,160 | ₩32,233 | ₩31,523 | ₩31,932 | -0.71% | 274.9만 |
|---|
| 2026.04.21 | ₩32,763 | ₩33,192 | ₩31,241 | ₩31,422 | -4.09% | 336.7만 |
|---|
| 2026.04.20 | ₩32,025 | ₩33,179 | ₩31,905 | ₩32,683 | +2.05% | 438.6만 |
|---|
| 2026.04.17 | ₩31,596 | ₩32,730 | ₩31,462 | ₩32,347 | +2.38% | 840.9만 |
|---|
| 2026.04.16 | ₩31,865 | ₩32,334 | ₩30,644 | ₩31,395 | -1.47% | 467만 |
|---|
| 2026.04.15 | ₩30,416 | ₩32,133 | ₩30,067 | ₩31,395 | +3.22% | 433.7만 |
|---|
| 2026.04.14 | ₩29,021 | ₩29,960 | ₩29,021 | ₩29,853 | +2.87% | 343.9만 |
|---|
| 2026.04.13 | ₩26,688 | ₩28,632 | ₩26,306 | ₩28,539 | +6.93% | 258.5만 |
|---|
| 2026.04.10 | ₩26,755 | ₩26,768 | ₩25,709 | ₩26,299 | -1.70% | 264.1만 |
|---|
| 2026.04.09 | ₩26,916 | ₩26,996 | ₩25,535 | ₩26,540 | -1.40% | 251.8만 |
|---|
| 2026.04.08 | ₩27,640 | ₩28,136 | ₩26,735 | ₩27,144 | -1.80% | 307.9만 |
|---|
| 2026.04.07 | ₩25,883 | ₩26,386 | ₩25,333 | ₩25,655 | -0.88% | 223.4만 |
|---|
| 2026.04.06 | ₩25,883 | ₩26,666 | ₩25,347 | ₩25,964 | +0.31% | 225.4만 |
|---|
| 2026.04.02 | ₩24,153 | ₩26,044 | ₩24,041 | ₩25,803 | +6.83% | 370.1만 |
|---|
| 2026.04.01 | ₩25,870 | ₩26,111 | ₩24,891 | ₩24,985 | -3.42% | 350.8만 |
|---|
| 2026.03.31 | ₩23,939 | ₩25,333 | ₩23,670 | ₩25,119 | +4.93% | 567.3만 |
|---|
| 2026.03.30 | ₩22,772 | ₩23,805 | ₩22,718 | ₩23,349 | +2.53% | 299.1만 |
|---|
| 2026.03.27 | ₩23,255 | ₩23,413 | ₩22,665 | ₩22,785 | -2.02% | 338.7만 |
|---|
| 2026.03.26 | ₩23,657 | ₩25,146 | ₩23,469 | ₩23,805 | +0.62% | 429.7만 |
|---|
| 2026.03.25 | ₩25,333 | ₩25,816 | ₩23,590 | ₩23,737 | -6.30% | 550.5만 |
|---|
| 2026.03.24 | ₩26,151 | ₩26,151 | ₩23,925 | ₩24,851 | -4.97% | 978.4만 |
|---|
| 2026.03.23 | ₩25,789 | ₩26,661 | ₩25,467 | ₩26,527 | +2.86% | 785.5만 |
|---|
| 2026.03.20 | ₩25,642 | ₩25,856 | ₩25,079 | ₩25,682 | +0.16% | 786만 |
|---|
| 2026.03.19 | ₩25,253 | ₩25,923 | ₩24,287 | ₩25,816 | +2.23% | 771.5만 |
|---|
| 2026.03.18 | ₩26,084 | ₩26,849 | ₩25,199 | ₩25,253 | -3.19% | 1079.7만 |
|---|
| 2026.03.17 | ₩27,090 | ₩28,443 | ₩26,165 | ₩26,353 | -2.72% | 744.7만 |
|---|
| 2026.03.16 | ₩28,163 | ₩28,834 | ₩26,889 | ₩27,291 | -3.10% | 470.1만 |
|---|
| 2026.03.13 | ₩29,021 | ₩29,531 | ₩27,124 | ₩27,640 | -4.76% | 535.8만 |
|---|
| 2026.03.12 | ₩30,456 | ₩31,100 | ₩28,968 | ₩28,995 | -4.80% | 456.8만 |
|---|
| 2026.03.11 | ₩29,866 | ₩31,261 | ₩29,384 | ₩30,738 | +2.92% | 398.7만 |
|---|
| 2026.03.10 | ₩30,295 | ₩30,658 | ₩29,169 | ₩29,920 | -1.24% | 582만 |
|---|
| 2026.03.09 | ₩29,437 | ₩30,497 | ₩28,257 | ₩30,349 | +3.10% | 566.6만 |
|---|
| 2026.03.06 | ₩30,537 | ₩30,812 | ₩29,437 | ₩29,813 | -2.37% | 345.2만 |
|---|
| 2026.03.05 | ₩30,081 | ₩31,865 | ₩30,021 | ₩30,993 | +3.03% | 504만 |
|---|
| 2026.03.04 | ₩31,181 | ₩31,502 | ₩30,000 | ₩30,202 | -3.14% | 289.1만 |
|---|
| 2026.03.03 | ₩29,316 | ₩31,100 | ₩28,807 | ₩30,550 | +4.21% | 249.7만 |
|---|
| 2026.03.02 | ₩28,565 | ₩30,845 | ₩28,512 | ₩30,336 | +6.20% | 306.3만 |
|---|
| 2026.02.27 | ₩31,154 | ₩31,154 | ₩28,277 | ₩29,679 | -4.74% | 643.3만 |
|---|
| 2026.02.26 | ₩30,510 | ₩33,045 | ₩29,853 | ₩32,146 | +5.36% | 1075만 |
|---|
| 2026.02.25 | ₩27,814 | ₩28,941 | ₩27,667 | ₩28,311 | +1.78% | 553.2만 |
|---|
| 2026.02.24 | ₩25,883 | ₩27,640 | ₩25,561 | ₩27,399 | +5.85% | 302.8만 |
|---|
| 2026.02.23 | ₩27,305 | ₩27,560 | ₩25,776 | ₩25,964 | -4.91% | 239.6만 |
|---|
| 2026.02.20 | ₩27,144 | ₩28,284 | ₩27,077 | ₩28,042 | +3.31% | 295.6만 |
|---|
| 2026.02.19 | ₩27,063 | ₩27,734 | ₩26,581 | ₩27,653 | +2.18% | 215만 |
|---|
| 2026.02.18 | ₩26,835 | ₩28,123 | ₩26,782 | ₩27,613 | +2.90% | 309.6만 |
|---|
| 2026.02.17 | ₩26,165 | ₩26,822 | ₩25,763 | ₩26,353 | +0.72% | 341.1만 |
|---|
| 2026.02.13 | ₩26,379 | ₩26,970 | ₩25,508 | ₩26,406 | +0.10% | 338.8만 |
|---|
| 2026.02.12 | ₩27,922 | ₩28,244 | ₩25,508 | ₩25,937 | -7.11% | 355만 |
|---|
| 2026.02.11 | ₩30,483 | ₩30,659 | ₩27,439 | ₩27,680 | -9.19% | 235.2만 |
|---|
| 2026.02.10 | ₩30,269 | ₩31,818 | ₩30,269 | ₩30,470 | +0.66% | 198.9만 |
|---|
| 2026.02.09 | ₩28,954 | ₩30,430 | ₩28,767 | ₩30,041 | +3.75% | 315.4만 |
|---|
| 2026.02.06 | ₩28,525 | ₩29,357 | ₩27,989 | ₩29,209 | +2.40% | 314.5만 |
|---|
| 2026.02.05 | ₩28,820 | ₩29,477 | ₩27,533 | ₩27,855 | -3.35% | 283.4만 |
|---|
| 2026.02.04 | ₩28,968 | ₩29,692 | ₩28,029 | ₩29,142 | +0.60% | 370만 |
|---|
| 2026.02.03 | ₩31,690 | ₩31,938 | ₩29,028 | ₩29,316 | -7.49% | 507.6만 |
|---|
| 2026.02.02 | ₩34,091 | ₩34,627 | ₩32,093 | ₩32,227 | -5.47% | 371.8만 |
|---|
| 2026.01.30 | ₩33,273 | ₩34,681 | ₩33,219 | ₩34,091 | +2.46% | 323.4만 |
|---|
| 2026.01.29 | ₩35,110 | ₩35,251 | ₩32,911 | ₩33,367 | -4.97% | 422.7만 |
|---|
| 2026.01.28 | ₩36,196 | ₩37,202 | ₩35,097 | ₩35,164 | -2.85% | 267.2만 |
|---|
| 2026.01.27 | ₩36,183 | ₩36,330 | ₩35,099 | ₩35,700 | -1.33% | 209.2만 |
|---|
| 2026.01.26 | ₩35,258 | ₩36,400 | ₩34,708 | ₩36,062 | +2.28% | 212.5만 |
|---|
| 2026.01.23 | ₩36,129 | ₩36,599 | ₩35,365 | ₩35,486 | -1.78% | 161.7만 |
|---|
| 2026.01.22 | ₩35,941 | ₩36,934 | ₩35,888 | ₩36,210 | +0.75% | 226.3만 |
|---|
| 2026.01.21 | ₩34,761 | ₩35,608 | ₩34,158 | ₩35,378 | +1.77% | 218.5만 |
|---|
| 2026.01.20 | ₩33,769 | ₩35,405 | ₩33,219 | ₩34,426 | +1.95% | 336.9만 |
|---|
| 2026.01.16 | ₩34,922 | ₩35,405 | ₩34,225 | ₩34,962 | +0.12% | 144.7만 |
|---|
| 2026.01.15 | ₩34,734 | ₩35,888 | ₩33,769 | ₩34,654 | -0.23% | 219.5만 |
|---|
| 2026.01.14 | ₩35,834 | ₩35,861 | ₩33,595 | ₩34,453 | -3.85% | 384.5만 |
|---|
| 2026.01.13 | ₩36,988 | ₩36,988 | ₩34,815 | ₩35,834 | -3.12% | 477.7만 |
|---|
| 2026.01.12 | ₩37,028 | ₩37,645 | ₩35,821 | ₩37,457 | +1.16% | 360.9만 |
|---|
| 2026.01.09 | ₩37,551 | ₩38,342 | ₩36,210 | ₩37,229 | -0.86% | 400.4만 |
|---|
| 2026.01.08 | ₩36,277 | ₩37,323 | ₩35,646 | ₩37,148 | +2.40% | 277.9만 |
|---|
| 2026.01.07 | ₩35,955 | ₩36,780 | ₩35,338 | ₩36,518 | +1.57% | 338.7만 |
|---|
| 2026.01.06 | ₩37,457 | ₩37,484 | ₩35,539 | ₩36,210 | -3.33% | 327.1만 |
|---|
| 2026.01.05 | ₩35,553 | ₩37,390 | ₩35,499 | ₩37,309 | +4.94% | 330.9만 |
|---|
| 2026.01.02 | ₩33,876 | ₩35,499 | ₩33,876 | ₩35,405 | +4.51% | 274.4만 |
|---|
| 2025.12.31 | ₩35,258 | ₩35,258 | ₩33,595 | ₩33,755 | -4.26% | 500.5만 |
|---|
| 2025.12.30 | ₩35,901 | ₩35,982 | ₩35,258 | ₩35,311 | -1.64% | 187.6만 |
|---|
| 2025.12.29 | ₩35,056 | ₩36,015 | ₩34,869 | ₩35,982 | +2.64% | 260.1만 |
|---|
| 2025.12.26 | ₩35,700 | ₩35,874 | ₩35,231 | ₩35,526 | -0.49% | 181.2만 |
|---|
| 2025.12.24 | ₩35,673 | ₩36,169 | ₩35,405 | ₩35,713 | +0.11% | 122.3만 |
|---|
| 2025.12.23 | ₩35,767 | ₩35,848 | ₩34,533 | ₩35,579 | -0.52% | 276.3만 |
|---|
| 2025.12.22 | ₩34,869 | ₩36,102 | ₩34,667 | ₩35,928 | +3.04% | 400.4만 |
|---|
| 2025.12.19 | ₩33,983 | ₩34,855 | ₩33,789 | ₩34,560 | +1.70% | 347.2만 |
|---|
| 2025.12.18 | ₩33,849 | ₩34,748 | ₩33,464 | ₩33,983 | +0.40% | 300.6만 |
|---|
| 2025.12.17 | ₩33,662 | ₩34,667 | ₩32,669 | ₩33,125 | -1.59% | 360.4만 |
|---|
| 2025.12.16 | ₩32,616 | ₩34,131 | ₩32,616 | ₩33,890 | +3.91% | 324.6만 |
|---|
| 2025.12.15 | ₩35,070 | ₩35,711 | ₩32,522 | ₩33,018 | -5.85% | 541.4만 |
|---|
| 2025.12.12 | ₩36,505 | ₩36,766 | ₩34,788 | ₩35,123 | -3.78% | 561만 |
|---|
| 2025.12.11 | ₩35,177 | ₩37,403 | ₩35,020 | ₩36,867 | +4.80% | 650만 |
|---|
| 2025.12.10 | ₩32,347 | ₩35,660 | ₩32,146 | ₩35,539 | +9.87% | 593만 |
|---|
| 2025.12.09 | ₩32,012 | ₩32,810 | ₩31,476 | ₩32,575 | +1.76% | 395.1만 |
|---|
| 2025.12.08 | ₩32,240 | ₩32,508 | ₩31,607 | ₩32,079 | -0.50% | 538.8만 |
|---|
| 2025.12.05 | ₩31,878 | ₩32,931 | ₩31,610 | ₩32,347 | +1.47% | 447.8만 |
|---|
| 2025.12.04 | ₩30,215 | ₩31,945 | ₩30,128 | ₩31,878 | +5.50% | 377.6만 |
|---|
| 2025.12.03 | ₩29,142 | ₩30,430 | ₩28,472 | ₩30,215 | +3.68% | 260만 |
|---|
| 2025.12.02 | ₩29,169 | ₩30,537 | ₩28,579 | ₩29,357 | +0.64% | 295.8만 |
|---|
| 2025.12.01 | ₩29,196 | ₩30,497 | ₩28,941 | ₩29,437 | +0.83% | 550.3만 |
|---|
| 2025.11.28 | ₩27,090 | ₩28,807 | ₩26,916 | ₩28,337 | +4.60% | 193.7만 |
|---|
| 2025.11.26 | ₩26,165 | ₩27,519 | ₩26,031 | ₩27,050 | +3.38% | 221.9만 |
|---|
| 2025.11.25 | ₩26,205 | ₩26,621 | ₩25,950 | ₩26,339 | +0.51% | 313.2만 |
|---|
| 2025.11.24 | ₩24,770 | ₩26,165 | ₩24,368 | ₩26,125 | +5.47% | 348.2만 |
|---|
| 2025.11.21 | ₩23,992 | ₩25,079 | ₩23,691 | ₩24,757 | +3.19% | 448.3만 |
|---|
| 2025.11.20 | ₩25,213 | ₩25,695 | ₩23,939 | ₩24,073 | -4.52% | 425.3만 |
|---|
| 2025.11.19 | ₩25,360 | ₩25,494 | ₩24,435 | ₩24,716 | -2.54% | 283.6만 |
|---|
| 2025.11.18 | ₩24,314 | ₩25,856 | ₩23,992 | ₩25,400 | +4.47% | 369.8만 |
|---|
| 2025.11.17 | ₩25,105 | ₩25,146 | ₩24,234 | ₩24,743 | -1.44% | 471.9만 |
|---|
| 2025.11.14 | ₩24,797 | ₩25,615 | ₩24,354 | ₩25,347 | +2.22% | 516.6만 |
|---|
| 2025.11.13 | ₩26,607 | ₩26,621 | ₩25,400 | ₩25,736 | -3.28% | 501.9만 |
|---|
| 2025.11.12 | ₩27,506 | ₩28,242 | ₩26,755 | ₩27,090 | -1.51% | 454.4만 |
|---|
| 2025.11.11 | ₩28,163 | ₩28,404 | ₩26,674 | ₩27,345 | -2.90% | 490.5만 |
|---|
| 2025.11.10 | ₩27,586 | ₩28,632 | ₩26,809 | ₩28,512 | +3.35% | 600.7만 |
|---|
| 2025.11.07 | ₩23,965 | ₩27,721 | ₩23,456 | ₩27,278 | +13.82% | 1298.8만 |
|---|
| 2025.11.06 | ₩25,159 | ₩25,481 | ₩23,617 | ₩24,260 | -3.57% | 1134.4만 |
|---|
| 2025.11.05 | ₩24,690 | ₩26,299 | ₩23,744 | ₩25,642 | +3.86% | 826.3만 |
|---|
| 2025.11.04 | ₩23,416 | ₩24,160 | ₩22,986 | ₩23,872 | +1.95% | 439.8만 |
|---|
| 2025.11.03 | ₩22,718 | ₩24,126 | ₩21,686 | ₩23,932 | +5.34% | 444.5만 |
|---|
| 2025.10.31 | ₩22,946 | ₩23,335 | ₩22,450 | ₩23,027 | +0.35% | 361.8만 |
|---|
| 2025.10.30 | ₩23,617 | ₩23,845 | ₩22,839 | ₩22,866 | -3.18% | 359만 |
|---|
| 2025.10.29 | ₩24,408 | ₩24,475 | ₩23,577 | ₩23,952 | -1.87% | 276만 |
|---|
| 2025.10.28 | ₩25,481 | ₩25,736 | ₩24,770 | ₩24,837 | -2.53% | 167.4만 |
|---|
| 2025.10.27 | ₩25,575 | ₩25,749 | ₩25,143 | ₩25,360 | -0.84% | 244.5만 |
|---|
| 2025.10.24 | ₩25,253 | ₩25,374 | ₩24,596 | ₩25,280 | +0.11% | 273.6만 |
|---|
| 2025.10.23 | ₩23,751 | ₩24,770 | ₩23,577 | ₩24,381 | +2.65% | 157.6만 |
|---|
| 2025.10.22 | ₩24,542 | ₩24,542 | ₩23,134 | ₩23,630 | -3.72% | 233.7만 |
|---|
| 2025.10.21 | ₩24,408 | ₩25,427 | ₩24,155 | ₩24,690 | +1.15% | 258.7만 |
|---|
| 2025.10.20 | ₩23,617 | ₩24,649 | ₩23,468 | ₩24,529 | +3.86% | 286.8만 |
|---|
| 2025.10.17 | ₩23,214 | ₩23,429 | ₩22,799 | ₩22,933 | -1.21% | 315.5만 |
|---|
| 2025.10.16 | ₩26,178 | ₩26,259 | ₩23,469 | ₩23,523 | -10.14% | 427.9만 |
|---|
| 2025.10.15 | ₩27,425 | ₩27,439 | ₩26,078 | ₩26,178 | -4.55% | 250.9만 |
|---|
| 2025.10.14 | ₩25,830 | ₩27,680 | ₩25,172 | ₩27,305 | +5.71% | 293만 |
|---|
| 2025.10.13 | ₩26,688 | ₩26,688 | ₩25,830 | ₩26,031 | -2.46% | 205.4만 |
|---|
| 2025.10.10 | ₩28,673 | ₩28,819 | ₩26,205 | ₩26,245 | -8.47% | 230.2만 |
|---|