시장 데이터를 불러오는 중
전체 종목
치폴레 과거 주가
Chipotle Mexican Grill, Inc. Common Stock · CMG · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chipotle Mexican Grill, Inc. Common Stock · CMG · NYSE
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,371 | ₩43,785 | ₩41,663 | ₩42,144 | -2.83% | 2006.7만 |
| 2026.10.08 | ₩40,930 | ₩44,558 | ₩40,636 | ₩43,598 | +6.52% | 7203.6만 |
| 2026.10.07 | ₩41,103 | ₩41,356 | ₩40,623 | ₩41,050 | -0.13% | 1293.1만 |
| 2026.10.06 | ₩41,036 | ₩41,970 | ₩40,836 | ₩41,223 | +0.46% | 1775.5만 |
| 2026.10.05 | ₩42,851 | ₩42,904 | ₩40,303 | ₩41,156 | -3.95% | 2362.2만 |
| 2026.10.02 | ₩43,331 | ₩43,424 | ₩42,464 | ₩43,171 | -0.37% | 1507.4만 |
| 2026.10.01 | ₩42,624 | ₩43,291 | ₩42,330 | ₩43,117 | +1.16% | 1854만 |
| 2026.09.30 | ₩42,624 | ₩42,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,077 |
| ₩42,624 |
| 0.00% |
| 1435.1만 |
| 2026.09.29 | ₩42,117 | ₩43,157 | ₩41,717 | ₩42,530 | +0.98% | 1388.3만 |
|---|
| 2026.09.28 | ₩41,623 | ₩44,825 | ₩41,543 | ₩42,490 | +2.08% | 3144만 |
|---|
| 2026.09.25 | ₩42,624 | ₩42,997 | ₩41,757 | ₩41,797 | -1.94% | 1334.2만 |
|---|
| 2026.09.24 | ₩43,451 | ₩43,945 | ₩42,224 | ₩42,704 | -1.72% | 1553.5만 |
|---|
| 2026.09.23 | ₩43,358 | ₩43,931 | ₩42,824 | ₩43,638 | +0.65% | 1815.4만 |
|---|
| 2026.09.22 | ₩44,852 | ₩45,025 | ₩43,451 | ₩43,531 | -2.94% | 1205.5만 |
|---|
| 2026.09.21 | ₩44,958 | ₩44,958 | ₩43,718 | ₩44,211 | -1.66% | 1159.2만 |
|---|
| 2026.09.18 | ₩44,838 | ₩44,838 | ₩43,838 | ₩44,598 | -0.54% | 2253.2만 |
|---|
| 2026.09.17 | ₩45,719 | ₩45,719 | ₩44,625 | ₩44,705 | -2.22% | 959.9만 |
|---|
| 2026.09.16 | ₩47,013 | ₩47,013 | ₩44,878 | ₩44,932 | -4.43% | 1307.7만 |
|---|
| 2026.09.15 | ₩48,961 | ₩49,107 | ₩45,972 | ₩46,466 | -5.10% | 1998.2만 |
|---|
| 2026.09.14 | ₩48,694 | ₩49,654 | ₩48,067 | ₩49,401 | +1.45% | 990.5만 |
|---|
| 2026.09.11 | ₩48,334 | ₩48,881 | ₩47,573 | ₩48,294 | -0.08% | 769.6만 |
|---|
| 2026.09.10 | ₩48,374 | ₩48,867 | ₩47,613 | ₩48,200 | -0.36% | 998.1만 |
|---|
| 2026.09.09 | ₩49,107 | ₩49,174 | ₩47,987 | ₩48,067 | -2.12% | 903.2만 |
|---|
| 2026.09.08 | ₩49,027 | ₩49,921 | ₩48,787 | ₩49,308 | +0.57% | 1054.6만 |
|---|
| 2026.09.04 | ₩49,908 | ₩49,908 | ₩49,148 | ₩49,308 | -1.20% | 978만 |
|---|
| 2026.09.03 | ₩51,856 | ₩51,922 | ₩50,055 | ₩50,121 | -3.34% | 886.7만 |
|---|
| 2026.09.02 | ₩50,281 | ₩51,856 | ₩50,281 | ₩51,389 | +2.20% | 1165.5만 |
|---|
| 2026.09.01 | ₩50,868 | ₩51,175 | ₩49,895 | ₩50,041 | -1.63% | 1054.4만 |
|---|
| 2026.08.31 | ₩49,921 | ₩51,002 | ₩49,921 | ₩50,735 | +1.63% | 1693.8만 |
|---|
| 2026.08.28 | ₩50,161 | ₩51,042 | ₩50,068 | ₩50,735 | +1.14% | 1271.3만 |
|---|
| 2026.08.27 | ₩49,494 | ₩49,868 | ₩48,694 | ₩49,654 | +0.32% | 959.4만 |
|---|
| 2026.08.26 | ₩49,628 | ₩50,321 | ₩49,067 | ₩49,815 | +0.38% | 1296.5만 |
|---|
| 2026.08.25 | ₩50,682 | ₩51,015 | ₩49,935 | ₩49,935 | -1.47% | 1131.6만 |
|---|
| 2026.08.24 | ₩48,694 | ₩50,842 | ₩48,494 | ₩50,722 | +4.16% | 1819.2만 |
|---|
| 2026.08.21 | ₩47,613 | ₩49,228 | ₩47,226 | ₩49,228 | +3.39% | 2041.6만 |
|---|
| 2026.08.20 | ₩46,012 | ₩47,280 | ₩45,305 | ₩47,080 | +2.32% | 1663.7만 |
|---|
| 2026.08.19 | ₩44,905 | ₩47,160 | ₩44,825 | ₩46,239 | +2.97% | 2188.1만 |
|---|
| 2026.08.18 | ₩44,892 | ₩45,372 | ₩44,291 | ₩44,505 | -0.86% | 1331.2만 |
|---|
| 2026.08.17 | ₩44,425 | ₩45,545 | ₩44,131 | ₩45,039 | +1.38% | 1531만 |
|---|
| 2026.08.14 | ₩43,544 | ₩45,199 | ₩43,544 | ₩44,692 | +2.63% | 1470.2만 |
|---|
| 2026.08.13 | ₩43,624 | ₩44,638 | ₩43,384 | ₩43,504 | -0.28% | 1787.2만 |
|---|
| 2026.08.12 | ₩43,291 | ₩44,025 | ₩42,851 | ₩43,544 | +0.59% | 1764.9만 |
|---|
| 2026.08.11 | ₩42,704 | ₩43,011 | ₩42,210 | ₩42,691 | -0.03% | 1588.7만 |
|---|
| 2026.08.10 | ₩43,518 | ₩43,918 | ₩42,797 | ₩42,877 | -1.47% | 1558.6만 |
|---|
| 2026.08.07 | ₩44,492 | ₩44,572 | ₩43,678 | ₩43,744 | -1.68% | 1846.4만 |
|---|
| 2026.08.06 | ₩45,572 | ₩45,572 | ₩44,558 | ₩44,972 | -1.32% | 1669.1만 |
|---|
| 2026.08.05 | ₩46,226 | ₩47,000 | ₩45,385 | ₩46,026 | -0.43% | 2664.4만 |
|---|
| 2026.08.04 | ₩49,975 | ₩50,228 | ₩45,079 | ₩45,119 | -9.72% | 5179.8만 |
|---|
| 2026.08.03 | ₩51,162 | ₩51,162 | ₩49,188 | ₩49,975 | -2.32% | 1525.9만 |
|---|
| 2026.07.31 | ₩50,655 | ₩51,295 | ₩49,601 | ₩49,654 | -1.98% | 1435.5만 |
|---|
| 2026.07.30 | ₩48,881 | ₩52,149 | ₩48,360 | ₩51,389 | +5.13% | 3558.4만 |
|---|
| 2026.07.29 | ₩44,892 | ₩46,039 | ₩44,838 | ₩45,679 | +1.75% | 1892.6만 |
|---|
| 2026.07.28 | ₩45,105 | ₩45,572 | ₩44,158 | ₩44,705 | -0.89% | 1381.6만 |
|---|
| 2026.07.27 | ₩43,891 | ₩44,532 | ₩43,371 | ₩44,291 | +0.91% | 1323.8만 |
|---|
| 2026.07.24 | ₩43,291 | ₩43,291 | ₩42,130 | ₩42,410 | -2.03% | 1210.6만 |
|---|
| 2026.07.23 | ₩42,344 | ₩43,011 | ₩41,983 | ₩42,704 | +0.85% | 1871.6만 |
|---|
| 2026.07.22 | ₩44,518 | ₩44,518 | ₩42,530 | ₩42,957 | -3.51% | 2033.8만 |
|---|
| 2026.07.21 | ₩43,424 | ₩44,945 | ₩42,971 | ₩44,452 | +2.37% | 1129.3만 |
|---|
| 2026.07.20 | ₩45,559 | ₩45,572 | ₩43,664 | ₩44,198 | -2.99% | 1972만 |
|---|
| 2026.07.17 | ₩46,319 | ₩47,320 | ₩45,772 | ₩45,946 | -0.81% | 1985.5만 |
|---|
| 2026.07.16 | ₩46,173 | ₩46,586 | ₩45,239 | ₩45,626 | -1.18% | 1768.3만 |
|---|
| 2026.07.15 | ₩49,054 | ₩49,054 | ₩46,092 | ₩46,199 | -5.82% | 2009.9만 |
|---|
| 2026.07.14 | ₩48,827 | ₩49,481 | ₩48,307 | ₩48,601 | -0.46% | 1756.7만 |
|---|
| 2026.07.13 | ₩48,200 | ₩49,454 | ₩48,054 | ₩48,867 | +1.38% | 2068.6만 |
|---|
| 2026.07.10 | ₩46,639 | ₩47,733 | ₩46,226 | ₩47,026 | +0.83% | 1296만 |
|---|
| 2026.07.09 | ₩44,598 | ₩46,186 | ₩44,025 | ₩46,159 | +3.50% | 1564.4만 |
|---|
| 2026.07.08 | ₩45,385 | ₩45,385 | ₩44,025 | ₩44,598 | -1.73% | 1548.3만 |
|---|
| 2026.07.07 | ₩46,279 | ₩47,200 | ₩45,679 | ₩45,826 | -0.98% | 1544.6만 |
|---|
| 2026.07.06 | ₩46,920 | ₩47,160 | ₩45,065 | ₩45,332 | -3.38% | 1704만 |
|---|
| 2026.07.02 | ₩46,973 | ₩47,320 | ₩46,546 | ₩47,213 | +0.51% | 1507.8만 |
|---|
| 2026.07.01 | ₩45,305 | ₩46,813 | ₩45,305 | ₩46,693 | +3.06% | 1700.7만 |
|---|
| 2026.06.30 | ₩44,025 | ₩45,385 | ₩43,651 | ₩45,359 | +3.03% | 1656.8만 |
|---|
| 2026.06.29 | ₩44,385 | ₩44,465 | ₩43,371 | ₩43,985 | -0.90% | 1733.8만 |
|---|
| 2026.06.26 | ₩43,091 | ₩44,812 | ₩43,037 | ₩44,478 | +3.22% | 6306.7만 |
|---|
| 2026.06.25 | ₩42,477 | ₩43,251 | ₩42,157 | ₩43,064 | +1.38% | 2177.1만 |
|---|
| 2026.06.24 | ₩41,663 | ₩42,410 | ₩41,490 | ₩42,277 | +1.47% | 1415만 |
|---|
| 2026.06.23 | ₩41,210 | ₩41,890 | ₩40,983 | ₩41,290 | +0.19% | 1423.5만 |
|---|
| 2026.06.22 | ₩43,024 | ₩43,131 | ₩40,623 | ₩40,743 | -5.30% | 1845.8만 |
|---|
| 2026.06.18 | ₩42,504 | ₩43,785 | ₩42,197 | ₩43,344 | +1.98% | 3147.9만 |
|---|
| 2026.06.17 | ₩42,851 | ₩43,371 | ₩42,197 | ₩42,504 | -0.81% | 1453.2만 |
|---|
| 2026.06.16 | ₩43,611 | ₩44,625 | ₩43,451 | ₩43,504 | -0.24% | 1492.4만 |
|---|
| 2026.06.15 | ₩43,544 | ₩44,105 | ₩43,251 | ₩43,664 | +0.28% | 1952.7만 |
|---|
| 2026.06.12 | ₩42,024 | ₩43,478 | ₩42,024 | ₩42,997 | +2.32% | 2046.7만 |
|---|
| 2026.06.11 | ₩40,556 | ₩41,783 | ₩39,956 | ₩41,690 | +2.80% | 1628.8만 |
|---|
| 2026.06.10 | ₩40,156 | ₩41,103 | ₩39,716 | ₩40,583 | +1.06% | 1667.2만 |
|---|
| 2026.06.09 | ₩38,982 | ₩40,343 | ₩38,822 | ₩39,862 | +2.26% | 2450.1만 |
|---|
| 2026.06.08 | ₩38,688 | ₩39,515 | ₩38,301 | ₩39,049 | +0.93% | 1624.3만 |
|---|
| 2026.06.05 | ₩38,808 | ₩40,383 | ₩38,622 | ₩39,142 | +0.86% | 4070.7만 |
|---|
| 2026.06.04 | ₩38,822 | ₩39,449 | ₩37,408 | ₩37,594 | -3.16% | 2916.9만 |
|---|
| 2026.06.03 | ₩38,035 | ₩38,915 | ₩37,568 | ₩38,341 | +0.81% | 2586만 |
|---|
| 2026.06.02 | ₩40,182 | ₩40,276 | ₩38,822 | ₩39,035 | -2.86% | 2582.6만 |
|---|
| 2026.06.01 | ₩42,691 | ₩43,011 | ₩40,663 | ₩40,756 | -4.53% | 3246.6만 |
|---|
| 2026.05.29 | ₩43,184 | ₩43,584 | ₩42,477 | ₩42,504 | -1.58% | 2986.1만 |
|---|
| 2026.05.28 | ₩43,091 | ₩43,518 | ₩42,450 | ₩43,251 | +0.37% | 1497.3만 |
|---|
| 2026.05.27 | ₩43,598 | ₩44,452 | ₩43,478 | ₩43,611 | +0.03% | 1366.1만 |
|---|
| 2026.05.26 | ₩43,838 | ₩43,945 | ₩42,704 | ₩43,104 | -1.67% | 1703.9만 |
|---|
| 2026.05.22 | ₩43,611 | ₩43,945 | ₩43,224 | ₩43,878 | +0.61% | 1862.4만 |
|---|
| 2026.05.21 | ₩43,398 | ₩44,038 | ₩42,784 | ₩43,758 | +0.83% | 1757.3만 |
|---|
| 2026.05.20 | ₩44,158 | ₩44,385 | ₩42,957 | ₩43,971 | -0.42% | 1228.5만 |
|---|
| 2026.05.19 | ₩45,212 | ₩45,292 | ₩43,384 | ₩44,078 | -2.51% | 1734.4만 |
|---|
| 2026.05.18 | ₩43,238 | ₩45,039 | ₩43,238 | ₩45,025 | +4.13% | 1352.2만 |
|---|
| 2026.05.15 | ₩42,651 | ₩44,118 | ₩42,651 | ₩43,558 | +2.13% | 1196만 |
|---|
| 2026.05.14 | ₩43,131 | ₩43,611 | ₩42,784 | ₩42,811 | -0.74% | 1304.3만 |
|---|
| 2026.05.13 | ₩43,251 | ₩43,491 | ₩42,651 | ₩42,837 | -0.96% | 1323.7만 |
|---|
| 2026.05.12 | ₩42,731 | ₩44,131 | ₩42,691 | ₩43,584 | +2.00% | 1345.1만 |
|---|
| 2026.05.11 | ₩43,077 | ₩43,211 | ₩42,197 | ₩42,584 | -1.15% | 1864.7만 |
|---|
| 2026.05.08 | ₩44,598 | ₩44,692 | ₩42,877 | ₩43,344 | -2.81% | 1294.7만 |
|---|
| 2026.05.07 | ₩43,358 | ₩44,425 | ₩42,757 | ₩44,385 | +2.37% | 1702만 |
|---|
| 2026.05.06 | ₩44,278 | ₩44,852 | ₩43,611 | ₩43,678 | -1.36% | 1669.7만 |
|---|
| 2026.05.05 | ₩42,931 | ₩43,211 | ₩42,317 | ₩43,104 | +0.40% | 2030.3만 |
|---|
| 2026.05.04 | ₩44,025 | ₩44,251 | ₩42,611 | ₩42,664 | -3.09% | 1684.2만 |
|---|
| 2026.05.01 | ₩45,359 | ₩45,586 | ₩43,865 | ₩43,998 | -3.00% | 2086.2만 |
|---|
| 2026.04.30 | ₩46,826 | ₩46,826 | ₩44,625 | ₩45,345 | -3.16% | 3514.7만 |
|---|
| 2026.04.29 | ₩43,758 | ₩44,225 | ₩43,264 | ₩44,011 | +0.58% | 2982.9만 |
|---|
| 2026.04.28 | ₩44,678 | ₩45,012 | ₩43,611 | ₩43,851 | -1.85% | 2135.2만 |
|---|
| 2026.04.27 | ₩45,706 | ₩46,253 | ₩44,678 | ₩44,878 | -1.81% | 1591.8만 |
|---|
| 2026.04.24 | ₩45,319 | ₩45,839 | ₩44,918 | ₩45,639 | +0.71% | 1249.4만 |
|---|
| 2026.04.23 | ₩46,840 | ₩47,013 | ₩44,838 | ₩45,225 | -3.45% | 2276.6만 |
|---|
| 2026.04.22 | ₩47,653 | ₩47,707 | ₩46,306 | ₩46,840 | -1.71% | 1580.2만 |
|---|
| 2026.04.21 | ₩48,160 | ₩49,468 | ₩47,640 | ₩48,094 | -0.14% | 1301.6만 |
|---|
| 2026.04.20 | ₩47,747 | ₩48,240 | ₩47,560 | ₩47,800 | +0.11% | 1155.2만 |
|---|
| 2026.04.17 | ₩47,520 | ₩48,894 | ₩47,266 | ₩47,800 | +0.59% | 1651.4만 |
|---|
| 2026.04.16 | ₩47,493 | ₩47,627 | ₩46,573 | ₩46,800 | -1.46% | 1219만 |
|---|
| 2026.04.15 | ₩46,773 | ₩47,387 | ₩46,599 | ₩47,026 | +0.54% | 1025.1만 |
|---|
| 2026.04.14 | ₩46,466 | ₩47,066 | ₩46,199 | ₩46,586 | +0.26% | 896.8만 |
|---|
| 2026.04.13 | ₩45,292 | ₩46,479 | ₩44,558 | ₩46,146 | +1.89% | 1271.2만 |
|---|
| 2026.04.10 | ₩45,666 | ₩46,026 | ₩45,239 | ₩45,479 | -0.41% | 983.5만 |
|---|
| 2026.04.09 | ₩44,785 | ₩46,253 | ₩44,652 | ₩45,679 | +2.00% | 1238.2만 |
|---|
| 2026.04.08 | ₩46,199 | ₩47,080 | ₩44,918 | ₩45,079 | -2.43% | 1315.6만 |
|---|
| 2026.04.07 | ₩44,598 | ₩44,852 | ₩43,491 | ₩44,105 | -1.11% | 1276.7만 |
|---|
| 2026.04.06 | ₩43,825 | ₩44,865 | ₩43,584 | ₩44,692 | +1.98% | 1385.2만 |
|---|
| 2026.04.02 | ₩42,824 | ₩44,438 | ₩42,450 | ₩44,238 | +3.30% | 1256만 |
|---|
| 2026.04.01 | ₩43,251 | ₩43,865 | ₩42,691 | ₩43,531 | +0.65% | 1275만 |
|---|
| 2026.03.31 | ₩42,144 | ₩43,077 | ₩41,877 | ₩42,704 | +1.33% | 1777.8만 |
|---|
| 2026.03.30 | ₩40,983 | ₩42,184 | ₩40,823 | ₩41,570 | +1.43% | 1301.1만 |
|---|
| 2026.03.27 | ₩42,704 | ₩42,704 | ₩41,050 | ₩41,170 | -3.59% | 1549.6만 |
|---|
| 2026.03.26 | ₩43,211 | ₩44,105 | ₩42,851 | ₩42,917 | -0.68% | 1015.6만 |
|---|
| 2026.03.25 | ₩44,051 | ₩44,425 | ₩42,797 | ₩43,358 | -1.57% | 1381.5만 |
|---|
| 2026.03.24 | ₩44,051 | ₩44,238 | ₩43,344 | ₩43,704 | -0.79% | 1449.6만 |
|---|
| 2026.03.23 | ₩45,692 | ₩45,746 | ₩44,465 | ₩44,505 | -2.60% | 1644.4만 |
|---|
| 2026.03.20 | ₩44,932 | ₩45,012 | ₩43,931 | ₩44,518 | -0.92% | 2593.5만 |
|---|
| 2026.03.19 | ₩43,091 | ₩44,465 | ₩42,997 | ₩43,945 | +1.98% | 1613.4만 |
|---|
| 2026.03.18 | ₩45,399 | ₩45,439 | ₩43,518 | ₩43,544 | -4.08% | 1901.1만 |
|---|
| 2026.03.17 | ₩45,892 | ₩46,773 | ₩45,799 | ₩45,906 | +0.03% | 1715.9만 |
|---|
| 2026.03.16 | ₩43,718 | ₩45,465 | ₩43,638 | ₩45,465 | +4.00% | 1772.3만 |
|---|
| 2026.03.13 | ₩44,358 | ₩44,412 | ₩43,171 | ₩43,384 | -2.20% | 2038.4만 |
|---|
| 2026.03.12 | ₩44,612 | ₩44,865 | ₩43,384 | ₩43,438 | -2.63% | 2000.4만 |
|---|
| 2026.03.11 | ₩46,346 | ₩46,559 | ₩44,812 | ₩45,159 | -2.56% | 2152.3만 |
|---|
| 2026.03.10 | ₩46,719 | ₩46,960 | ₩45,972 | ₩46,319 | -0.86% | 1666.6만 |
|---|
| 2026.03.09 | ₩46,026 | ₩47,200 | ₩45,372 | ₩47,080 | +2.29% | 1773만 |
|---|
| 2026.03.06 | ₩49,268 | ₩49,308 | ₩46,853 | ₩47,186 | -4.22% | 1759.3만 |
|---|
| 2026.03.05 | ₩48,561 | ₩49,988 | ₩48,561 | ₩49,441 | +1.81% | 1234.8만 |
|---|
| 2026.03.04 | ₩49,428 | ₩49,561 | ₩48,374 | ₩48,974 | -0.92% | 1127.1만 |
|---|
| 2026.03.03 | ₩47,760 | ₩49,601 | ₩47,306 | ₩49,268 | +3.16% | 1423.4만 |
|---|
| 2026.03.02 | ₩48,507 | ₩49,054 | ₩47,520 | ₩48,947 | +0.91% | 1496.9만 |
|---|
| 2026.02.27 | ₩50,028 | ₩50,028 | ₩48,414 | ₩49,654 | -0.75% | 2076.5만 |
|---|
| 2026.02.26 | ₩50,362 | ₩51,149 | ₩50,148 | ₩50,762 | +0.79% | 1173.9만 |
|---|
| 2026.02.25 | ₩49,281 | ₩50,215 | ₩48,841 | ₩50,028 | +1.52% | 1416.1만 |
|---|
| 2026.02.24 | ₩48,787 | ₩49,134 | ₩48,227 | ₩48,681 | -0.22% | 1362.1만 |
|---|
| 2026.02.23 | ₩49,534 | ₩49,881 | ₩48,254 | ₩48,841 | -1.40% | 1438.3만 |
|---|
| 2026.02.20 | ₩50,575 | ₩51,082 | ₩49,708 | ₩50,081 | -0.98% | 1315.8만 |
|---|
| 2026.02.19 | ₩51,349 | ₩51,495 | ₩50,041 | ₩50,655 | -1.35% | 1086.3만 |
|---|
| 2026.02.18 | ₩50,855 | ₩52,296 | ₩50,855 | ₩51,656 | +1.57% | 1212.2만 |
|---|
| 2026.02.17 | ₩49,841 | ₩50,668 | ₩48,787 | ₩50,535 | +1.39% | 1717.5만 |
|---|
| 2026.02.13 | ₩48,280 | ₩49,494 | ₩48,200 | ₩48,427 | +0.30% | 1874.9만 |
|---|
| 2026.02.12 | ₩49,961 | ₩50,175 | ₩47,400 | ₩47,813 | -4.30% | 3051.3만 |
|---|
| 2026.02.11 | ₩51,122 | ₩51,149 | ₩49,268 | ₩49,654 | -2.87% | 2371.1만 |
|---|
| 2026.02.10 | ₩52,790 | ₩53,350 | ₩51,269 | ₩51,282 | -2.86% | 1352.4만 |
|---|
| 2026.02.09 | ₩52,336 | ₩53,030 | ₩51,576 | ₩52,816 | +0.92% | 1717.3만 |
|---|
| 2026.02.06 | ₩51,736 | ₩53,550 | ₩51,736 | ₩52,549 | +1.57% | 1754.1만 |
|---|
| 2026.02.05 | ₩53,230 | ₩53,910 | ₩51,162 | ₩51,295 | -3.63% | 2004.7만 |
|---|
| 2026.02.04 | ₩50,321 | ₩53,537 | ₩49,921 | ₩53,270 | +5.86% | 4046.6만 |
|---|
| 2026.02.03 | ₩51,202 | ₩52,309 | ₩50,468 | ₩52,256 | +2.06% | 4105.6만 |
|---|
| 2026.02.02 | ₩51,709 | ₩52,016 | ₩50,722 | ₩51,375 | -0.64% | 2655만 |
|---|
| 2026.01.30 | ₩51,909 | ₩52,189 | ₩51,269 | ₩51,856 | -0.10% | 1462.8만 |
|---|
| 2026.01.29 | ₩52,363 | ₩52,723 | ₩51,455 | ₩52,163 | -0.38% | 1576.8만 |
|---|
| 2026.01.28 | ₩53,323 | ₩53,697 | ₩51,976 | ₩52,243 | -2.03% | 1338.7만 |
|---|
| 2026.01.27 | ₩52,816 | ₩53,270 | ₩52,216 | ₩52,896 | +0.15% | 986.9만 |
|---|
| 2026.01.26 | ₩54,430 | ₩54,577 | ₩52,669 | ₩52,990 | -2.65% | 1683.2만 |
|---|
| 2026.01.23 | ₩54,110 | ₩55,138 | ₩54,017 | ₩54,524 | +0.76% | 1199만 |
|---|
| 2026.01.22 | ₩54,390 | ₩54,964 | ₩53,964 | ₩54,084 | -0.56% | 1291.1만 |
|---|
| 2026.01.21 | ₩52,363 | ₩55,258 | ₩52,163 | ₩54,324 | +3.75% | 2762.8만 |
|---|
| 2026.01.20 | ₩52,603 | ₩53,723 | ₩51,909 | ₩52,029 | -1.09% | 2278.4만 |
|---|
| 2026.01.16 | ₩53,563 | ₩54,004 | ₩52,763 | ₩53,310 | -0.47% | 1265.4만 |
|---|
| 2026.01.15 | ₩54,297 | ₩54,484 | ₩53,470 | ₩53,843 | -0.84% | 1338.8만 |
|---|
| 2026.01.14 | ₩52,336 | ₩54,244 | ₩52,082 | ₩54,150 | +3.47% | 1601.2만 |
|---|
| 2026.01.13 | ₩53,043 | ₩53,510 | ₩51,616 | ₩52,576 | -0.88% | 1941만 |
|---|
| 2026.01.12 | ₩53,363 | ₩54,217 | ₩52,456 | ₩53,817 | +0.85% | 1448.1만 |
|---|
| 2026.01.09 | ₩53,016 | ₩53,563 | ₩52,096 | ₩53,510 | +0.93% | 1826.6만 |
|---|
| 2026.01.08 | ₩51,589 | ₩53,123 | ₩51,255 | ₩52,269 | +1.32% | 1362.8만 |
|---|
| 2026.01.07 | ₩51,656 | ₩52,683 | ₩51,576 | ₩51,856 | +0.39% | 1262.2만 |
|---|
| 2026.01.06 | ₩51,162 | ₩52,403 | ₩51,109 | ₩51,522 | +0.70% | 2009.3만 |
|---|
| 2026.01.05 | ₩49,935 | ₩52,109 | ₩49,935 | ₩51,029 | +2.19% | 1630.3만 |
|---|
| 2026.01.02 | ₩49,694 | ₩50,255 | ₩48,987 | ₩50,015 | +0.64% | 1279.1만 |
|---|
| 2025.12.31 | ₩49,414 | ₩49,681 | ₩49,161 | ₩49,361 | -0.11% | 988.6만 |
|---|
| 2025.12.30 | ₩49,374 | ₩50,281 | ₩49,281 | ₩49,414 | +0.08% | 1107만 |
|---|
| 2025.12.29 | ₩50,175 | ₩50,295 | ₩49,441 | ₩49,548 | -1.25% | 1414.9만 |
|---|
| 2025.12.26 | ₩50,375 | ₩50,708 | ₩50,201 | ₩50,442 | +0.13% | 847만 |
|---|
| 2025.12.24 | ₩50,522 | ₩50,842 | ₩50,455 | ₩50,562 | +0.08% | 628.5만 |
|---|
| 2025.12.23 | ₩50,668 | ₩50,668 | ₩49,361 | ₩50,415 | -0.50% | 1791.4만 |
|---|
| 2025.12.22 | ₩50,161 | ₩50,949 | ₩49,868 | ₩50,588 | +0.85% | 1633.9만 |
|---|
| 2025.12.19 | ₩50,161 | ₩51,002 | ₩49,334 | ₩50,215 | +0.11% | 4559.5만 |
|---|
| 2025.12.18 | ₩49,975 | ₩50,775 | ₩49,721 | ₩50,201 | +0.45% | 2939.9만 |
|---|
| 2025.12.17 | ₩47,667 | ₩50,055 | ₩47,627 | ₩49,361 | +3.55% | 2782.4만 |
|---|
| 2025.12.16 | ₩48,080 | ₩48,427 | ₩47,240 | ₩47,573 | -1.05% | 1700.2만 |
|---|
| 2025.12.15 | ₩48,227 | ₩48,721 | ₩47,707 | ₩47,947 | -0.58% | 2274.5만 |
|---|
| 2025.12.12 | ₩46,946 | ₩48,534 | ₩46,920 | ₩48,214 | +2.70% | 2832만 |
|---|
| 2025.12.11 | ₩45,452 | ₩46,773 | ₩45,412 | ₩46,519 | +2.35% | 1717만 |
|---|
| 2025.12.10 | ₩44,985 | ₩45,612 | ₩44,798 | ₩45,279 | +0.65% | 1344.5만 |
|---|
| 2025.12.09 | ₩44,692 | ₩45,492 | ₩44,585 | ₩44,999 | +0.69% | 1283만 |
|---|
| 2025.12.08 | ₩46,226 | ₩46,239 | ₩44,732 | ₩44,838 | -3.00% | 1625.7만 |
|---|
| 2025.12.05 | ₩45,305 | ₩45,559 | ₩44,905 | ₩45,279 | -0.06% | 1737.3만 |
|---|
| 2025.12.04 | ₩45,239 | ₩45,572 | ₩44,598 | ₩45,559 | +0.71% | 1700만 |
|---|
| 2025.12.03 | ₩45,586 | ₩46,146 | ₩45,212 | ₩45,265 | -0.70% | 2305.8만 |
|---|
| 2025.12.02 | ₩45,852 | ₩46,026 | ₩45,039 | ₩45,545 | -0.67% | 1471.1만 |
|---|
| 2025.12.01 | ₩45,639 | ₩46,880 | ₩45,425 | ₩45,679 | +0.09% | 2012.7만 |
|---|
| 2025.11.28 | ₩45,372 | ₩46,426 | ₩45,359 | ₩46,052 | +1.50% | 1304.2만 |
|---|
| 2025.11.26 | ₩44,665 | ₩45,679 | ₩44,398 | ₩45,399 | +1.64% | 2349.6만 |
|---|
| 2025.11.25 | ₩41,997 | ₩44,572 | ₩41,757 | ₩44,558 | +6.10% | 2860.1만 |
|---|
| 2025.11.24 | ₩42,330 | ₩42,597 | ₩41,370 | ₩41,610 | -1.70% | 2503.3만 |
|---|
| 2025.11.21 | ₩40,783 | ₩42,691 | ₩40,769 | ₩42,197 | +3.47% | 2175.9만 |
|---|
| 2025.11.20 | ₩41,263 | ₩42,410 | ₩40,436 | ₩40,489 | -1.88% | 2140.3만 |
|---|
| 2025.11.19 | ₩41,170 | ₩41,690 | ₩40,689 | ₩41,356 | +0.45% | 1775.6만 |
|---|
| 2025.11.18 | ₩40,636 | ₩41,383 | ₩40,383 | ₩41,036 | +0.98% | 2108.6만 |
|---|
| 2025.11.17 | ₩42,157 | ₩42,157 | ₩40,356 | ₩40,729 | -3.39% | 2192만 |
|---|
| 2025.11.14 | ₩41,650 | ₩42,424 | ₩41,370 | ₩42,117 | +1.12% | 1855.7만 |
|---|
| 2025.11.13 | ₩41,890 | ₩42,597 | ₩41,610 | ₩41,863 | -0.06% | 2275.9만 |
|---|
| 2025.11.12 | ₩40,263 | ₩41,837 | ₩40,022 | ₩41,783 | +3.78% | 3181.3만 |
|---|
| 2025.11.11 | ₩40,569 | ₩40,676 | ₩39,689 | ₩39,769 | -1.97% | 3697.2만 |
|---|
| 2025.11.10 | ₩41,223 | ₩41,517 | ₩40,449 | ₩40,663 | -1.36% | 3028.9만 |
|---|
| 2025.11.07 | ₩40,543 | ₩40,970 | ₩40,049 | ₩40,810 | +0.66% | 3373.5만 |
|---|
| 2025.11.06 | ₩42,104 | ₩42,691 | ₩40,663 | ₩40,769 | -3.17% | 3144.8만 |
|---|
| 2025.11.05 | ₩42,277 | ₩43,077 | ₩41,917 | ₩42,651 | +0.88% | 3238.1만 |
|---|
| 2025.11.04 | ₩41,943 | ₩42,771 | ₩41,850 | ₩42,344 | +0.95% | 3462.7만 |
|---|
| 2025.11.03 | ₩42,224 | ₩42,864 | ₩41,743 | ₩42,037 | -0.44% | 3359.4만 |
|---|
| 2025.10.31 | ₩43,371 | ₩43,371 | ₩41,637 | ₩42,277 | -2.52% | 5022.5만 |
|---|
| 2025.10.30 | ₩41,717 | ₩45,532 | ₩41,370 | ₩43,398 | +4.03% | 1.1억 |
|---|
| 2025.10.29 | ₩53,350 | ₩54,230 | ₩52,816 | ₩53,043 | -0.58% | 3004.8만 |
|---|
| 2025.10.28 | ₩54,697 | ₩54,697 | ₩53,670 | ₩53,710 | -1.80% | 1238.3만 |
|---|
| 2025.10.27 | ₩55,231 | ₩55,391 | ₩54,631 | ₩54,777 | -0.82% | 1361.6만 |
|---|
| 2025.10.24 | ₩56,271 | ₩56,285 | ₩54,751 | ₩54,951 | -2.35% | 1219.5만 |
|---|
| 2025.10.23 | ₩55,564 | ₩56,111 | ₩54,831 | ₩55,765 | +0.36% | 1144.1만 |
|---|
| 2025.10.22 | ₩56,352 | ₩56,538 | ₩55,271 | ₩55,511 | -1.49% | 1018.2만 |
|---|
| 2025.10.21 | ₩55,484 | ₩57,019 | ₩55,471 | ₩56,512 | +1.85% | 1206.6만 |
|---|
| 2025.10.20 | ₩55,791 | ₩56,485 | ₩55,124 | ₩55,538 | -0.45% | 1512.2만 |
|---|
| 2025.10.17 | ₩55,591 | ₩56,432 | ₩55,351 | ₩55,845 | +0.46% | 993.3만 |
|---|
| 2025.10.16 | ₩55,791 | ₩56,271 | ₩55,324 | ₩55,711 | -0.14% | 1221만 |
|---|
| 2025.10.15 | ₩56,498 | ₩57,125 | ₩55,685 | ₩55,725 | -1.37% | 1521.9만 |
|---|
| 2025.10.14 | ₩53,763 | ₩56,845 | ₩53,443 | ₩56,165 | +4.47% | 2056.5만 |
|---|
| 2025.10.13 | ₩53,523 | ₩54,777 | ₩53,483 | ₩54,564 | +1.94% | 1323.6만 |
|---|
| 2025.10.10 | ₩54,804 | ₩55,231 | ₩53,110 | ₩53,123 | -3.07% | 1526.9만 |
|---|