시장 데이터를 불러오는 중
전체 종목
체사피크 유틸리티스 과거 주가
Chesapeake Utilities Corporation Common Stock · CPK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chesapeake Utilities Corporation Common Stock · CPK · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩171,389 | ₩172,648 | ₩171,067 | ₩171,188 | -0.12% | 7.1만 |
| 2026.10.08 | ₩171,295 | ₩172,219 | ₩169,486 | ₩171,737 | +0.26% | 12.4만 |
| 2026.10.07 | ₩170,464 | ₩172,219 | ₩168,910 | ₩171,295 | +0.49% | 17만 |
| 2026.10.06 | ₩170,893 | ₩171,764 | ₩170,049 | ₩171,630 | +0.43% | 12.3만 |
| 2026.10.05 | ₩170,169 | ₩171,174 | ₩168,132 | ₩169,204 | -0.57% | 21만 |
| 2026.10.02 | ₩167,770 | ₩171,362 | ₩167,516 | ₩170,692 | +1.74% | 21만 |
| 2026.10.01 | ₩170,370 | ₩171,724 | ₩166,605 | ₩166,605 | -2.21% | 27.3만 |
| 2026.09.30 | ₩173,010 | ₩173,667 | ₩171,308 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩172,139 |
| -0.50% |
| 18만 |
| 2026.09.29 | ₩170,464 | ₩172,568 | ₩169,204 | ₩171,724 | +0.74% | 14.6만 |
|---|
| 2026.09.28 | ₩173,064 | ₩173,064 | ₩168,709 | ₩170,585 | -1.43% | 17.5만 |
|---|
| 2026.09.25 | ₩171,884 | ₩178,236 | ₩171,563 | ₩172,554 | +0.39% | 21.5만 |
|---|
| 2026.09.24 | ₩174,363 | ₩178,357 | ₩171,107 | ₩171,871 | -1.43% | 18.1만 |
|---|
| 2026.09.23 | ₩176,012 | ₩177,043 | ₩173,573 | ₩173,720 | -1.30% | 18.8만 |
|---|
| 2026.09.22 | ₩175,945 | ₩178,102 | ₩174,095 | ₩176,775 | +0.47% | 23.3만 |
|---|
| 2026.09.21 | ₩175,154 | ₩177,043 | ₩174,953 | ₩175,744 | +0.34% | 23.6만 |
|---|
| 2026.09.18 | ₩174,846 | ₩176,615 | ₩173,533 | ₩176,052 | +0.69% | 42.2만 |
|---|
| 2026.09.17 | ₩174,926 | ₩176,186 | ₩174,002 | ₩175,328 | +0.23% | 18.6만 |
|---|
| 2026.09.16 | ₩173,760 | ₩176,534 | ₩172,367 | ₩173,868 | +0.06% | 19.3만 |
|---|
| 2026.09.15 | ₩172,755 | ₩173,760 | ₩170,853 | ₩172,447 | -0.18% | 14.7만 |
|---|
| 2026.09.14 | ₩175,060 | ₩175,623 | ₩172,005 | ₩173,198 | -1.06% | 14.6만 |
|---|
| 2026.09.11 | ₩176,146 | ₩176,226 | ₩173,345 | ₩173,961 | -1.24% | 17.8만 |
|---|
| 2026.09.10 | ₩175,569 | ₩177,258 | ₩172,769 | ₩173,653 | -1.09% | 13.9만 |
|---|
| 2026.09.09 | ₩178,933 | ₩179,375 | ₩173,064 | ₩175,074 | -2.16% | 15.1만 |
|---|
| 2026.09.08 | ₩177,271 | ₩178,973 | ₩177,218 | ₩178,249 | +0.55% | 14.2만 |
|---|
| 2026.09.04 | ₩176,400 | ₩178,705 | ₩176,400 | ₩177,767 | +0.77% | 12만 |
|---|
| 2026.09.03 | ₩176,775 | ₩177,874 | ₩174,899 | ₩177,204 | +0.24% | 18.4만 |
|---|
| 2026.09.02 | ₩177,874 | ₩177,874 | ₩174,672 | ₩175,355 | -1.42% | 21.8만 |
|---|
| 2026.09.01 | ₩180,045 | ₩180,822 | ₩176,119 | ₩177,285 | -1.53% | 14.4만 |
|---|
| 2026.08.31 | ₩177,419 | ₩179,335 | ₩176,440 | ₩178,946 | +0.86% | 11.1만 |
|---|
| 2026.08.28 | ₩179,589 | ₩180,715 | ₩176,856 | ₩177,834 | -0.98% | 13.2만 |
|---|
| 2026.08.27 | ₩181,492 | ₩181,492 | ₩177,177 | ₩178,625 | -1.58% | 11.8만 |
|---|
| 2026.08.26 | ₩180,501 | ₩182,417 | ₩179,415 | ₩179,804 | -0.39% | 20.9만 |
|---|
| 2026.08.25 | ₩181,358 | ₩183,181 | ₩180,192 | ₩180,903 | -0.25% | 15.8만 |
|---|
| 2026.08.24 | ₩180,246 | ₩183,690 | ₩179,924 | ₩181,238 | +0.55% | 16.9만 |
|---|
| 2026.08.21 | ₩184,467 | ₩184,950 | ₩179,455 | ₩179,737 | -2.56% | 11.3만 |
|---|
| 2026.08.20 | ₩182,658 | ₩185,338 | ₩182,658 | ₩184,360 | +0.93% | 15.1만 |
|---|
| 2026.08.19 | ₩181,117 | ₩184,574 | ₩181,117 | ₩183,368 | +1.24% | 13.8만 |
|---|
| 2026.08.18 | ₩182,283 | ₩184,574 | ₩182,283 | ₩182,993 | +0.39% | 18.2만 |
|---|
| 2026.08.17 | ₩179,777 | ₩180,889 | ₩179,710 | ₩180,300 | +0.29% | 12.9만 |
|---|
| 2026.08.14 | ₩180,206 | ₩182,430 | ₩180,112 | ₩181,037 | +0.46% | 14만 |
|---|
| 2026.08.13 | ₩182,002 | ₩183,918 | ₩180,460 | ₩181,372 | -0.35% | 15.7만 |
|---|
| 2026.08.12 | ₩178,182 | ₩180,903 | ₩178,008 | ₩180,541 | +1.32% | 14.4만 |
|---|
| 2026.08.11 | ₩177,486 | ₩179,871 | ₩176,280 | ₩178,973 | +0.84% | 15.4만 |
|---|
| 2026.08.10 | ₩177,941 | ₩179,777 | ₩176,360 | ₩177,365 | -0.32% | 19.6만 |
|---|
| 2026.08.07 | ₩175,315 | ₩180,005 | ₩173,827 | ₩179,362 | +2.31% | 17만 |
|---|
| 2026.08.06 | ₩181,224 | ₩182,310 | ₩178,236 | ₩178,893 | -1.29% | 16.6만 |
|---|
| 2026.08.05 | ₩178,316 | ₩180,340 | ₩175,221 | ₩179,348 | +0.58% | 18.5만 |
|---|
| 2026.08.04 | ₩178,156 | ₩179,375 | ₩175,288 | ₩178,343 | +0.11% | 17만 |
|---|
| 2026.08.03 | ₩177,177 | ₩180,501 | ₩176,829 | ₩179,375 | +1.24% | 21만 |
|---|
| 2026.07.31 | ₩176,735 | ₩178,303 | ₩175,301 | ₩177,928 | +0.67% | 23.7만 |
|---|
| 2026.07.30 | ₩182,042 | ₩183,194 | ₩176,695 | ₩178,450 | -1.97% | 19.6만 |
|---|
| 2026.07.29 | ₩185,084 | ₩186,692 | ₩182,966 | ₩183,288 | -0.97% | 24.3만 |
|---|
| 2026.07.28 | ₩183,784 | ₩188,715 | ₩183,784 | ₩184,816 | +0.56% | 23.3만 |
|---|
| 2026.07.27 | ₩181,667 | ₩184,172 | ₩181,117 | ₩181,720 | +0.03% | 30.7만 |
|---|
| 2026.07.24 | ₩181,975 | ₩184,065 | ₩177,151 | ₩181,948 | -0.01% | 11.3만 |
|---|
| 2026.07.23 | ₩178,678 | ₩182,497 | ₩178,584 | ₩180,380 | +0.95% | 14.7만 |
|---|
| 2026.07.22 | ₩178,544 | ₩181,278 | ₩175,784 | ₩181,211 | +1.49% | 19.6만 |
|---|
| 2026.07.21 | ₩176,829 | ₩178,196 | ₩175,382 | ₩176,775 | -0.03% | 19.3만 |
|---|
| 2026.07.20 | ₩178,236 | ₩181,224 | ₩178,223 | ₩178,223 | -0.01% | 14.5만 |
|---|
| 2026.07.17 | ₩180,916 | ₩185,419 | ₩177,419 | ₩178,611 | -1.27% | 18만 |
|---|
| 2026.07.16 | ₩175,261 | ₩180,903 | ₩175,261 | ₩179,308 | +2.31% | 22.6만 |
|---|
| 2026.07.15 | ₩175,275 | ₩178,303 | ₩173,332 | ₩174,792 | -0.28% | 22만 |
|---|
| 2026.07.14 | ₩179,442 | ₩180,903 | ₩175,288 | ₩175,717 | -2.08% | 19.8만 |
|---|
| 2026.07.13 | ₩173,037 | ₩179,777 | ₩172,635 | ₩179,442 | +3.70% | 31.6만 |
|---|
| 2026.07.10 | ₩170,678 | ₩173,814 | ₩170,678 | ₩172,688 | +1.18% | 60.3만 |
|---|
| 2026.07.09 | ₩167,570 | ₩172,997 | ₩166,377 | ₩171,402 | +2.29% | 39.2만 |
|---|
| 2026.07.08 | ₩166,377 | ₩168,910 | ₩165,010 | ₩167,851 | +0.89% | 23만 |
|---|
| 2026.07.07 | ₩164,608 | ₩167,972 | ₩164,608 | ₩166,605 | +1.21% | 12.5만 |
|---|
| 2026.07.06 | ₩167,516 | ₩167,985 | ₩162,973 | ₩163,509 | -2.39% | 11.2만 |
|---|
| 2026.07.02 | ₩165,399 | ₩168,025 | ₩164,487 | ₩167,503 | +1.27% | 13.2만 |
|---|
| 2026.07.01 | ₩165,157 | ₩167,503 | ₩163,791 | ₩164,501 | -0.40% | 18.1만 |
|---|
| 2026.06.30 | ₩165,492 | ₩166,940 | ₩163,710 | ₩164,126 | -0.83% | 22.5만 |
|---|
| 2026.06.29 | ₩167,060 | ₩168,977 | ₩164,514 | ₩166,122 | -0.56% | 19.2만 |
|---|
| 2026.06.26 | ₩165,559 | ₩169,191 | ₩164,782 | ₩168,709 | +1.90% | 86.9만 |
|---|
| 2026.06.25 | ₩163,335 | ₩167,784 | ₩162,142 | ₩164,487 | +0.71% | 16.6만 |
|---|
| 2026.06.24 | ₩163,335 | ₩165,198 | ₩163,335 | ₩163,536 | +0.12% | 22만 |
|---|
| 2026.06.23 | ₩161,245 | ₩164,126 | ₩160,481 | ₩162,866 | +1.01% | 14.1만 |
|---|
| 2026.06.22 | ₩160,575 | ₩162,397 | ₩159,302 | ₩159,422 | -0.72% | 19.1만 |
|---|
| 2026.06.18 | ₩161,084 | ₩162,290 | ₩159,529 | ₩161,606 | +0.32% | 30.7만 |
|---|
| 2026.06.17 | ₩162,678 | ₩164,367 | ₩160,173 | ₩160,843 | -1.13% | 16.5만 |
|---|
| 2026.06.16 | ₩164,300 | ₩165,881 | ₩162,665 | ₩163,683 | -0.38% | 13만 |
|---|
| 2026.06.15 | ₩163,134 | ₩165,935 | ₩162,812 | ₩163,429 | +0.18% | 14.3만 |
|---|
| 2026.06.12 | ₩164,085 | ₩166,524 | ₩164,085 | ₩165,559 | +0.90% | 11.9만 |
|---|
| 2026.06.11 | ₩167,905 | ₩169,258 | ₩163,750 | ₩163,898 | -2.39% | 9.9만 |
|---|
| 2026.06.10 | ₩167,114 | ₩168,508 | ₩165,224 | ₩166,859 | -0.15% | 9.7만 |
|---|
| 2026.06.09 | ₩165,050 | ₩168,199 | ₩164,300 | ₩164,876 | -0.11% | 11.3만 |
|---|
| 2026.06.08 | ₩166,243 | ₩167,100 | ₩163,563 | ₩163,777 | -1.48% | 10.6만 |
|---|
| 2026.06.05 | ₩163,884 | ₩167,918 | ₩163,884 | ₩165,868 | +1.21% | 15.1만 |
|---|
| 2026.06.04 | ₩163,884 | ₩164,487 | ₩161,298 | ₩162,531 | -0.83% | 7.9만 |
|---|
| 2026.06.03 | ₩163,683 | ₩165,023 | ₩161,486 | ₩161,633 | -1.25% | 12.9만 |
|---|
| 2026.06.02 | ₩160,575 | ₩165,760 | ₩160,575 | ₩163,871 | +2.05% | 18.2만 |
|---|
| 2026.06.01 | ₩163,670 | ₩164,581 | ₩159,637 | ₩161,633 | -1.24% | 19.9만 |
|---|
| 2026.05.29 | ₩164,246 | ₩165,921 | ₩164,246 | ₩165,251 | +0.61% | 18.3만 |
|---|
| 2026.05.28 | ₩167,744 | ₩169,834 | ₩164,059 | ₩164,903 | -1.69% | 19.5만 |
|---|
| 2026.05.27 | ₩169,298 | ₩171,429 | ₩167,422 | ₩168,642 | -0.39% | 12.5만 |
|---|
| 2026.05.26 | ₩170,169 | ₩171,322 | ₩169,097 | ₩170,317 | +0.09% | 11.3만 |
|---|
| 2026.05.22 | ₩169,017 | ₩170,129 | ₩167,998 | ₩169,539 | +0.31% | 12.4만 |
|---|
| 2026.05.21 | ₩169,097 | ₩170,866 | ₩167,422 | ₩170,209 | +0.66% | 11.5만 |
|---|
| 2026.05.20 | ₩171,054 | ₩172,112 | ₩169,499 | ₩170,116 | -0.55% | 10.6만 |
|---|
| 2026.05.19 | ₩169,955 | ₩172,943 | ₩168,802 | ₩171,147 | +0.70% | 11.7만 |
|---|
| 2026.05.18 | ₩168,132 | ₩171,147 | ₩168,132 | ₩169,955 | +1.08% | 11.6만 |
|---|
| 2026.05.15 | ₩171,027 | ₩171,027 | ₩166,899 | ₩167,194 | -2.24% | 11.3만 |
|---|
| 2026.05.14 | ₩169,861 | ₩171,523 | ₩168,400 | ₩170,946 | +0.64% | 13.6만 |
|---|
| 2026.05.13 | ₩168,159 | ₩169,888 | ₩166,484 | ₩169,379 | +0.73% | 11.2만 |
|---|
| 2026.05.12 | ₩168,320 | ₩171,080 | ₩167,650 | ₩169,044 | +0.43% | 16.3만 |
|---|
| 2026.05.11 | ₩170,330 | ₩170,424 | ₩167,931 | ₩168,253 | -1.22% | 11.5만 |
|---|
| 2026.05.08 | ₩170,772 | ₩171,791 | ₩169,137 | ₩169,405 | -0.80% | 11.2만 |
|---|
| 2026.05.07 | ₩170,183 | ₩172,970 | ₩168,333 | ₩170,491 | +0.18% | 30.3만 |
|---|
| 2026.05.06 | ₩168,548 | ₩170,585 | ₩165,452 | ₩168,615 | +0.04% | 11.1만 |
|---|
| 2026.05.05 | ₩169,580 | ₩170,812 | ₩167,985 | ₩168,642 | -0.55% | 7.1만 |
|---|
| 2026.05.04 | ₩168,561 | ₩171,456 | ₩167,757 | ₩169,486 | +0.55% | 13.2만 |
|---|
| 2026.05.01 | ₩169,499 | ₩172,018 | ₩168,963 | ₩170,102 | +0.36% | 9.1만 |
|---|
| 2026.04.30 | ₩167,382 | ₩170,142 | ₩166,859 | ₩169,003 | +0.97% | 14.1만 |
|---|
| 2026.04.29 | ₩169,258 | ₩170,116 | ₩167,462 | ₩167,677 | -0.93% | 10.2만 |
|---|
| 2026.04.28 | ₩172,487 | ₩172,769 | ₩170,424 | ₩170,812 | -0.97% | 13.5만 |
|---|
| 2026.04.27 | ₩171,804 | ₩174,430 | ₩169,955 | ₩170,250 | -0.90% | 11.5만 |
|---|
| 2026.04.24 | ₩170,853 | ₩172,514 | ₩170,357 | ₩171,040 | +0.11% | 13.3만 |
|---|
| 2026.04.23 | ₩168,213 | ₩171,697 | ₩167,838 | ₩171,402 | +1.90% | 8.5만 |
|---|
| 2026.04.22 | ₩167,503 | ₩168,025 | ₩166,283 | ₩167,020 | -0.29% | 10.2만 |
|---|
| 2026.04.21 | ₩170,209 | ₩170,209 | ₩166,591 | ₩166,752 | -2.03% | 12.2만 |
|---|
| 2026.04.20 | ₩169,620 | ₩172,193 | ₩169,405 | ₩169,647 | +0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩170,464 | ₩170,464 | ₩167,636 | ₩169,553 | -0.53% | 20.3만 |
|---|
| 2026.04.16 | ₩170,759 | ₩172,059 | ₩169,446 | ₩170,772 | +0.01% | 15.6만 |
|---|
| 2026.04.15 | ₩170,705 | ₩172,367 | ₩170,290 | ₩171,576 | +0.51% | 10만 |
|---|
| 2026.04.14 | ₩171,563 | ₩173,801 | ₩170,357 | ₩173,305 | +1.02% | 8.7만 |
|---|
| 2026.04.13 | ₩176,079 | ₩177,606 | ₩171,549 | ₩172,675 | -1.93% | 9.6만 |
|---|
| 2026.04.10 | ₩177,419 | ₩177,914 | ₩175,556 | ₩176,347 | -0.60% | 9.1만 |
|---|
| 2026.04.09 | ₩174,591 | ₩178,852 | ₩173,010 | ₩177,861 | +1.87% | 9.5만 |
|---|
| 2026.04.08 | ₩175,623 | ₩176,146 | ₩173,519 | ₩175,811 | +0.11% | 13.2만 |
|---|
| 2026.04.07 | ₩171,576 | ₩174,913 | ₩171,576 | ₩174,082 | +1.46% | 11.1만 |
|---|
| 2026.04.06 | ₩172,930 | ₩174,229 | ₩170,343 | ₩171,683 | -0.72% | 10.1만 |
|---|
| 2026.04.02 | ₩171,348 | ₩173,948 | ₩170,665 | ₩173,479 | +1.24% | 12.9만 |
|---|
| 2026.04.01 | ₩168,253 | ₩174,564 | ₩167,770 | ₩171,134 | +1.71% | 22.4만 |
|---|
| 2026.03.31 | ₩169,137 | ₩169,405 | ₩164,742 | ₩169,338 | +0.12% | 27.5만 |
|---|
| 2026.03.30 | ₩168,106 | ₩170,598 | ₩166,966 | ₩169,057 | +0.57% | 21.8만 |
|---|
| 2026.03.27 | ₩166,390 | ₩168,414 | ₩164,112 | ₩166,350 | -0.02% | 14만 |
|---|
| 2026.03.26 | ₩165,238 | ₩166,819 | ₩164,179 | ₩166,672 | +0.87% | 13.6만 |
|---|
| 2026.03.25 | ₩167,797 | ₩168,333 | ₩165,224 | ₩165,412 | -1.42% | 12.1만 |
|---|
| 2026.03.24 | ₩167,677 | ₩170,223 | ₩166,698 | ₩166,832 | -0.50% | 15.1만 |
|---|
| 2026.03.23 | ₩168,266 | ₩171,201 | ₩164,193 | ₩169,660 | +0.83% | 24.3만 |
|---|
| 2026.03.20 | ₩170,893 | ₩172,997 | ₩164,541 | ₩165,559 | -3.12% | 60.1만 |
|---|
| 2026.03.19 | ₩170,142 | ₩172,447 | ₩169,459 | ₩170,786 | +0.38% | 19.1만 |
|---|
| 2026.03.18 | ₩171,161 | ₩172,420 | ₩169,647 | ₩170,692 | -0.27% | 18.5만 |
|---|
| 2026.03.17 | ₩175,663 | ₩175,985 | ₩172,179 | ₩172,581 | -1.75% | 13.4만 |
|---|
| 2026.03.16 | ₩175,717 | ₩176,025 | ₩172,876 | ₩174,779 | -0.53% | 14만 |
|---|
| 2026.03.13 | ₩174,859 | ₩175,918 | ₩173,064 | ₩175,074 | +0.12% | 12.5만 |
|---|
| 2026.03.12 | ₩170,772 | ₩175,234 | ₩170,772 | ₩173,157 | +1.40% | 17.3만 |
|---|
| 2026.03.11 | ₩172,152 | ₩172,983 | ₩169,781 | ₩172,313 | +0.09% | 11.3만 |
|---|
| 2026.03.10 | ₩173,868 | ₩175,730 | ₩172,729 | ₩172,916 | -0.55% | 13.8만 |
|---|
| 2026.03.09 | ₩175,583 | ₩178,102 | ₩173,399 | ₩176,896 | +0.75% | 13.6만 |
|---|
| 2026.03.06 | ₩175,851 | ₩177,285 | ₩173,358 | ₩177,218 | +0.78% | 19.2만 |
|---|
| 2026.03.05 | ₩182,417 | ₩182,417 | ₩177,298 | ₩177,352 | -2.78% | 30.3만 |
|---|
| 2026.03.04 | ₩183,797 | ₩184,775 | ₩181,573 | ₩184,467 | +0.36% | 10.2만 |
|---|
| 2026.03.03 | ₩182,471 | ₩184,749 | ₩179,563 | ₩183,797 | +0.73% | 12.1만 |
|---|
| 2026.03.02 | ₩182,323 | ₩185,110 | ₩181,519 | ₩183,864 | +0.85% | 13.3만 |
|---|
| 2026.02.27 | ₩180,903 | ₩185,472 | ₩178,544 | ₩182,203 | +0.72% | 18.5만 |
|---|
| 2026.02.26 | ₩180,675 | ₩183,181 | ₩177,486 | ₩180,393 | -0.16% | 10.7만 |
|---|
| 2026.02.25 | ₩180,072 | ₩180,353 | ₩177,338 | ₩179,884 | -0.10% | 10.7만 |
|---|
| 2026.02.24 | ₩181,653 | ₩183,221 | ₩180,005 | ₩180,970 | -0.38% | 10.6만 |
|---|
| 2026.02.23 | ₩180,166 | ₩183,395 | ₩177,660 | ₩180,997 | +0.46% | 10.4만 |
|---|
| 2026.02.20 | ₩181,050 | ₩181,198 | ₩177,097 | ₩180,085 | -0.53% | 9.5만 |
|---|
| 2026.02.19 | ₩176,226 | ₩179,817 | ₩176,226 | ₩179,013 | +1.58% | 12.1만 |
|---|
| 2026.02.18 | ₩179,228 | ₩180,688 | ₩174,779 | ₩175,234 | -2.23% | 12.7만 |
|---|
| 2026.02.17 | ₩182,243 | ₩185,017 | ₩179,723 | ₩180,514 | -0.95% | 11.5만 |
|---|
| 2026.02.13 | ₩179,723 | ₩181,734 | ₩175,703 | ₩181,707 | +1.10% | 10.2만 |
|---|
| 2026.02.12 | ₩174,873 | ₩181,372 | ₩174,873 | ₩180,125 | +3.00% | 13.9만 |
|---|
| 2026.02.11 | ₩174,846 | ₩176,146 | ₩173,251 | ₩174,698 | -0.08% | 18.2만 |
|---|
| 2026.02.10 | ₩173,090 | ₩176,293 | ₩171,308 | ₩174,551 | +0.84% | 11.1만 |
|---|
| 2026.02.09 | ₩173,801 | ₩173,988 | ₩169,874 | ₩172,849 | -0.55% | 9만 |
|---|
| 2026.02.06 | ₩178,531 | ₩179,429 | ₩174,028 | ₩174,028 | -2.52% | 10.9만 |
|---|
| 2026.02.05 | ₩176,990 | ₩179,214 | ₩175,020 | ₩176,869 | -0.07% | 24만 |
|---|
| 2026.02.04 | ₩173,626 | ₩176,561 | ₩171,643 | ₩175,382 | +1.01% | 8.3만 |
|---|
| 2026.02.03 | ₩169,941 | ₩174,417 | ₩169,941 | ₩172,394 | +1.44% | 11.9만 |
|---|
| 2026.02.02 | ₩172,782 | ₩175,033 | ₩169,781 | ₩170,812 | -1.14% | 12.8만 |
|---|
| 2026.01.30 | ₩170,089 | ₩172,903 | ₩169,740 | ₩172,434 | +1.38% | 18.2만 |
|---|
| 2026.01.29 | ₩167,811 | ₩171,362 | ₩167,556 | ₩170,585 | +1.65% | 13.6만 |
|---|
| 2026.01.28 | ₩170,611 | ₩170,611 | ₩168,039 | ₩168,642 | -1.15% | 12.2만 |
|---|
| 2026.01.27 | ₩169,285 | ₩171,777 | ₩168,508 | ₩171,054 | +1.04% | 9.5만 |
|---|
| 2026.01.26 | ₩168,400 | ₩170,853 | ₩167,838 | ₩169,700 | +0.77% | 12.7만 |
|---|
| 2026.01.23 | ₩168,843 | ₩169,513 | ₩166,189 | ₩167,516 | -0.79% | 10만 |
|---|
| 2026.01.22 | ₩170,799 | ₩170,946 | ₩167,650 | ₩169,258 | -0.90% | 11.6만 |
|---|
| 2026.01.21 | ₩166,444 | ₩170,544 | ₩166,444 | ₩169,982 | +2.13% | 14.4만 |
|---|
| 2026.01.20 | ₩166,672 | ₩167,824 | ₩164,796 | ₩165,854 | -0.49% | 10.7만 |
|---|
| 2026.01.16 | ₩167,301 | ₩168,454 | ₩166,055 | ₩166,966 | -0.20% | 14.7만 |
|---|
| 2026.01.15 | ₩167,985 | ₩169,915 | ₩167,516 | ₩168,709 | +0.43% | 8.5만 |
|---|
| 2026.01.14 | ₩168,186 | ₩168,307 | ₩166,511 | ₩167,797 | -0.23% | 8만 |
|---|
| 2026.01.13 | ₩165,693 | ₩167,690 | ₩164,420 | ₩167,208 | +0.91% | 13.7만 |
|---|
| 2026.01.12 | ₩164,340 | ₩166,953 | ₩163,911 | ₩165,479 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩166,149 | ₩167,811 | ₩164,018 | ₩164,688 | -0.88% | 11.5만 |
|---|
| 2026.01.08 | ₩160,682 | ₩165,693 | ₩160,682 | ₩165,425 | +2.95% | 9.9만 |
|---|
| 2026.01.07 | ₩164,300 | ₩165,184 | ₩160,682 | ₩162,102 | -1.34% | 12.5만 |
|---|
| 2026.01.06 | ₩164,340 | ₩164,849 | ₩162,477 | ₩163,161 | -0.72% | 14.2만 |
|---|
| 2026.01.05 | ₩165,613 | ₩167,650 | ₩162,343 | ₩165,171 | -0.27% | 14.6만 |
|---|
| 2026.01.02 | ₩166,645 | ₩168,642 | ₩165,171 | ₩166,578 | -0.04% | 12.9만 |
|---|
| 2025.12.31 | ₩167,998 | ₩168,896 | ₩166,082 | ₩167,181 | -0.49% | 10만 |
|---|
| 2025.12.30 | ₩168,735 | ₩170,075 | ₩167,838 | ₩167,851 | -0.52% | 7.1만 |
|---|
| 2025.12.29 | ₩169,312 | ₩169,888 | ₩168,923 | ₩169,084 | -0.13% | 13.2만 |
|---|
| 2025.12.26 | ₩168,615 | ₩169,151 | ₩167,529 | ₩168,735 | +0.07% | 7.3만 |
|---|
| 2025.12.24 | ₩168,266 | ₩169,472 | ₩168,025 | ₩169,204 | +0.56% | 7.1만 |
|---|
| 2025.12.23 | ₩166,658 | ₩168,668 | ₩165,961 | ₩167,744 | +0.65% | 7.8만 |
|---|
| 2025.12.22 | ₩166,846 | ₩168,829 | ₩166,069 | ₩166,698 | -0.09% | 16.1만 |
|---|
| 2025.12.19 | ₩171,134 | ₩173,064 | ₩166,712 | ₩167,650 | -2.04% | 27.4만 |
|---|
| 2025.12.18 | ₩172,099 | ₩173,144 | ₩170,786 | ₩172,554 | +0.26% | 10.7만 |
|---|
| 2025.12.17 | ₩169,888 | ₩172,541 | ₩169,821 | ₩172,085 | +1.29% | 13.3만 |
|---|
| 2025.12.16 | ₩170,491 | ₩170,826 | ₩168,199 | ₩170,049 | -0.26% | 19.9만 |
|---|
| 2025.12.15 | ₩170,544 | ₩171,697 | ₩166,605 | ₩169,955 | -0.35% | 14만 |
|---|
| 2025.12.12 | ₩172,528 | ₩172,688 | ₩169,687 | ₩170,652 | -1.09% | 16.8만 |
|---|
| 2025.12.11 | ₩171,657 | ₩173,626 | ₩170,906 | ₩171,938 | +0.16% | 9.6만 |
|---|
| 2025.12.10 | ₩168,253 | ₩171,603 | ₩167,891 | ₩170,410 | +1.28% | 15.7만 |
|---|
| 2025.12.09 | ₩169,593 | ₩171,295 | ₩167,449 | ₩168,467 | -0.66% | 9.6만 |
|---|
| 2025.12.08 | ₩172,943 | ₩173,090 | ₩168,588 | ₩168,869 | -2.36% | 11.2만 |
|---|
| 2025.12.05 | ₩172,367 | ₩173,827 | ₩170,437 | ₩173,050 | +0.40% | 12.6만 |
|---|
| 2025.12.04 | ₩174,631 | ₩177,244 | ₩172,193 | ₩172,742 | -1.08% | 11.2만 |
|---|
| 2025.12.03 | ₩179,965 | ₩180,795 | ₩175,141 | ₩175,690 | -2.38% | 13.3만 |
|---|
| 2025.12.02 | ₩184,012 | ₩184,012 | ₩178,558 | ₩178,745 | -2.86% | 10.8만 |
|---|
| 2025.12.01 | ₩185,311 | ₩185,311 | ₩182,203 | ₩183,355 | -1.06% | 10.7만 |
|---|
| 2025.11.28 | ₩185,285 | ₩186,732 | ₩184,762 | ₩186,343 | +0.57% | 6만 |
|---|
| 2025.11.26 | ₩183,033 | ₩187,027 | ₩183,033 | ₩185,432 | +1.31% | 24.1만 |
|---|
| 2025.11.25 | ₩184,414 | ₩187,000 | ₩181,774 | ₩183,837 | -0.31% | 21.6만 |
|---|
| 2025.11.24 | ₩182,471 | ₩185,285 | ₩180,702 | ₩184,280 | +0.99% | 20.4만 |
|---|
| 2025.11.21 | ₩184,038 | ₩185,754 | ₩182,471 | ₩183,770 | -0.15% | 22.2만 |
|---|
| 2025.11.20 | ₩182,082 | ₩185,486 | ₩181,747 | ₩183,435 | +0.74% | 19.2만 |
|---|
| 2025.11.19 | ₩181,063 | ₩184,414 | ₩180,380 | ₩181,626 | +0.31% | 12.1만 |
|---|
| 2025.11.18 | ₩181,332 | ₩183,891 | ₩179,228 | ₩182,216 | +0.49% | 20.7만 |
|---|
| 2025.11.17 | ₩180,648 | ₩182,055 | ₩179,201 | ₩180,286 | -0.20% | 9만 |
|---|
| 2025.11.14 | ₩180,072 | ₩182,042 | ₩176,119 | ₩180,340 | +0.15% | 17.2만 |
|---|
| 2025.11.13 | ₩179,348 | ₩181,760 | ₩179,348 | ₩179,415 | +0.04% | 10.3만 |
|---|
| 2025.11.12 | ₩179,924 | ₩182,109 | ₩179,589 | ₩180,568 | +0.36% | 16.8만 |
|---|
| 2025.11.11 | ₩179,415 | ₩181,573 | ₩177,914 | ₩180,903 | +0.83% | 11.6만 |
|---|
| 2025.11.10 | ₩180,286 | ₩180,889 | ₩177,218 | ₩178,893 | -0.77% | 15.8만 |
|---|
| 2025.11.07 | ₩181,854 | ₩183,583 | ₩178,464 | ₩181,975 | +0.07% | 12.8만 |
|---|
| 2025.11.06 | ₩174,605 | ₩179,764 | ₩174,149 | ₩178,410 | +2.18% | 14.6만 |
|---|
| 2025.11.05 | ₩175,422 | ₩177,419 | ₩174,564 | ₩174,645 | -0.44% | 10.2만 |
|---|
| 2025.11.04 | ₩174,189 | ₩177,057 | ₩172,943 | ₩176,400 | +1.27% | 8.9만 |
|---|
| 2025.11.03 | ₩170,652 | ₩174,417 | ₩167,811 | ₩173,586 | +1.72% | 11.9만 |
|---|
| 2025.10.31 | ₩170,652 | ₩172,018 | ₩169,070 | ₩170,558 | -0.05% | 13.8만 |
|---|
| 2025.10.30 | ₩172,863 | ₩173,559 | ₩170,544 | ₩172,300 | -0.33% | 9.7만 |
|---|
| 2025.10.29 | ₩176,990 | ₩176,990 | ₩171,710 | ₩172,219 | -2.70% | 11.9만 |
|---|
| 2025.10.28 | ₩176,172 | ₩177,432 | ₩172,916 | ₩176,615 | +0.25% | 12.2만 |
|---|
| 2025.10.27 | ₩176,481 | ₩177,177 | ₩174,953 | ₩176,186 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩175,663 | ₩176,923 | ₩172,863 | ₩176,708 | +0.60% | 10.8만 |
|---|
| 2025.10.23 | ₩176,695 | ₩176,695 | ₩172,849 | ₩174,605 | -1.18% | 14.1만 |
|---|
| 2025.10.22 | ₩176,963 | ₩177,620 | ₩173,734 | ₩176,186 | -0.44% | 15.5만 |
|---|
| 2025.10.21 | ₩180,943 | ₩180,943 | ₩176,668 | ₩176,923 | -2.22% | 10.8만 |
|---|
| 2025.10.20 | ₩179,455 | ₩180,581 | ₩178,370 | ₩179,991 | +0.30% | 14.1만 |
|---|
| 2025.10.17 | ₩178,879 | ₩179,147 | ₩176,842 | ₩178,785 | -0.05% | 14.9만 |
|---|
| 2025.10.16 | ₩177,285 | ₩180,313 | ₩176,333 | ₩178,303 | +0.57% | 15.8만 |
|---|
| 2025.10.15 | ₩179,563 | ₩181,640 | ₩176,239 | ₩177,646 | -1.07% | 24.5만 |
|---|
| 2025.10.14 | ₩181,399 | ₩182,243 | ₩179,335 | ₩179,978 | -0.78% | 15.1만 |
|---|
| 2025.10.13 | ₩184,615 | ₩184,615 | ₩180,300 | ₩180,795 | -2.07% | 15.1만 |
|---|
| 2025.10.10 | ₩186,598 | ₩188,393 | ₩184,253 | ₩184,360 | -1.20% | 15.3만 |
|---|