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 | ₩170,885 | ₩172,141 | ₩170,564 | ₩170,684 | -0.12% | 7.1만 |
| 2026.10.08 | ₩170,791 | ₩171,713 | ₩168,987 | ₩171,232 | +0.26% | 12.4만 |
| 2026.10.07 | ₩169,963 | ₩171,713 | ₩168,413 | ₩170,791 | +0.49% | 17만 |
| 2026.10.06 | ₩170,390 | ₩171,259 | ₩169,549 | ₩171,125 | +0.43% | 12.3만 |
| 2026.10.05 | ₩169,669 | ₩170,671 | ₩167,638 | ₩168,707 | -0.57% | 21만 |
| 2026.10.02 | ₩167,277 | ₩170,858 | ₩167,023 | ₩170,190 | +1.74% | 21만 |
| 2026.10.01 | ₩169,869 | ₩171,219 | ₩166,115 | ₩166,115 | -2.21% | 27.3만 |
| 2026.09.30 | ₩172,501 | ₩173,156 | ₩170,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,633 |
| -0.50% |
| 18만 |
| 2026.09.29 | ₩169,963 | ₩172,060 | ₩168,707 | ₩171,219 | +0.74% | 14.6만 |
|---|
| 2026.09.28 | ₩172,555 | ₩172,555 | ₩168,212 | ₩170,083 | -1.43% | 17.5만 |
|---|
| 2026.09.25 | ₩171,379 | ₩177,712 | ₩171,058 | ₩172,047 | +0.39% | 21.5만 |
|---|
| 2026.09.24 | ₩173,851 | ₩177,832 | ₩170,604 | ₩171,366 | -1.43% | 18.1만 |
|---|
| 2026.09.23 | ₩175,494 | ₩176,523 | ₩173,062 | ₩173,209 | -1.30% | 18.8만 |
|---|
| 2026.09.22 | ₩175,427 | ₩177,578 | ₩173,584 | ₩176,256 | +0.47% | 23.3만 |
|---|
| 2026.09.21 | ₩174,639 | ₩176,523 | ₩174,439 | ₩175,227 | +0.34% | 23.6만 |
|---|
| 2026.09.18 | ₩174,332 | ₩176,095 | ₩173,022 | ₩175,534 | +0.69% | 42.2만 |
|---|
| 2026.09.17 | ₩174,412 | ₩175,668 | ₩173,490 | ₩174,813 | +0.23% | 18.6만 |
|---|
| 2026.09.16 | ₩173,249 | ₩176,015 | ₩171,860 | ₩173,356 | +0.06% | 19.3만 |
|---|
| 2026.09.15 | ₩172,247 | ₩173,249 | ₩170,350 | ₩171,940 | -0.18% | 14.7만 |
|---|
| 2026.09.14 | ₩174,545 | ₩175,107 | ₩171,499 | ₩172,688 | -1.06% | 14.6만 |
|---|
| 2026.09.11 | ₩175,628 | ₩175,708 | ₩172,835 | ₩173,450 | -1.24% | 17.8만 |
|---|
| 2026.09.10 | ₩175,053 | ₩176,737 | ₩172,261 | ₩173,143 | -1.09% | 13.9만 |
|---|
| 2026.09.09 | ₩178,407 | ₩178,848 | ₩172,555 | ₩174,559 | -2.16% | 15.1만 |
|---|
| 2026.09.08 | ₩176,750 | ₩178,447 | ₩176,697 | ₩177,725 | +0.55% | 14.2만 |
|---|
| 2026.09.04 | ₩175,882 | ₩178,180 | ₩175,882 | ₩177,244 | +0.77% | 12만 |
|---|
| 2026.09.03 | ₩176,256 | ₩177,351 | ₩174,385 | ₩176,683 | +0.24% | 18.4만 |
|---|
| 2026.09.02 | ₩177,351 | ₩177,351 | ₩174,158 | ₩174,839 | -1.42% | 21.8만 |
|---|
| 2026.09.01 | ₩179,516 | ₩180,291 | ₩175,601 | ₩176,763 | -1.53% | 14.4만 |
|---|
| 2026.08.31 | ₩176,897 | ₩178,808 | ₩175,922 | ₩178,420 | +0.86% | 11.1만 |
|---|
| 2026.08.28 | ₩179,061 | ₩180,184 | ₩176,336 | ₩177,311 | -0.98% | 13.2만 |
|---|
| 2026.08.27 | ₩180,959 | ₩180,959 | ₩176,656 | ₩178,099 | -1.58% | 11.8만 |
|---|
| 2026.08.26 | ₩179,970 | ₩181,881 | ₩178,888 | ₩179,275 | -0.39% | 20.9만 |
|---|
| 2026.08.25 | ₩180,825 | ₩182,642 | ₩179,663 | ₩180,371 | -0.25% | 15.8만 |
|---|
| 2026.08.24 | ₩179,716 | ₩183,150 | ₩179,395 | ₩180,705 | +0.55% | 16.9만 |
|---|
| 2026.08.21 | ₩183,925 | ₩184,406 | ₩178,928 | ₩179,208 | -2.56% | 11.3만 |
|---|
| 2026.08.20 | ₩182,121 | ₩184,793 | ₩182,121 | ₩183,818 | +0.93% | 15.1만 |
|---|
| 2026.08.19 | ₩180,585 | ₩184,032 | ₩180,585 | ₩182,829 | +1.24% | 13.8만 |
|---|
| 2026.08.18 | ₩181,747 | ₩184,032 | ₩181,747 | ₩182,455 | +0.39% | 18.2만 |
|---|
| 2026.08.17 | ₩179,248 | ₩180,357 | ₩179,182 | ₩179,770 | +0.29% | 12.9만 |
|---|
| 2026.08.14 | ₩179,676 | ₩181,894 | ₩179,583 | ₩180,504 | +0.46% | 14만 |
|---|
| 2026.08.13 | ₩181,466 | ₩183,377 | ₩179,930 | ₩180,838 | -0.35% | 15.7만 |
|---|
| 2026.08.12 | ₩177,659 | ₩180,371 | ₩177,485 | ₩180,010 | +1.32% | 14.4만 |
|---|
| 2026.08.11 | ₩176,964 | ₩179,342 | ₩175,761 | ₩178,447 | +0.84% | 15.4만 |
|---|
| 2026.08.10 | ₩177,418 | ₩179,248 | ₩175,841 | ₩176,844 | -0.32% | 19.6만 |
|---|
| 2026.08.07 | ₩174,799 | ₩179,476 | ₩173,316 | ₩178,834 | +2.31% | 17만 |
|---|
| 2026.08.06 | ₩180,691 | ₩181,774 | ₩177,712 | ₩178,367 | -1.29% | 16.6만 |
|---|
| 2026.08.05 | ₩177,792 | ₩179,810 | ₩174,706 | ₩178,821 | +0.58% | 18.5만 |
|---|
| 2026.08.04 | ₩177,632 | ₩178,848 | ₩174,773 | ₩177,819 | +0.11% | 17만 |
|---|
| 2026.08.03 | ₩176,656 | ₩179,970 | ₩176,309 | ₩178,848 | +1.24% | 21만 |
|---|
| 2026.07.31 | ₩176,216 | ₩177,779 | ₩174,786 | ₩177,405 | +0.67% | 23.7만 |
|---|
| 2026.07.30 | ₩181,506 | ₩182,656 | ₩176,176 | ₩177,926 | -1.97% | 19.6만 |
|---|
| 2026.07.29 | ₩184,539 | ₩186,143 | ₩182,428 | ₩182,749 | -0.97% | 24.3만 |
|---|
| 2026.07.28 | ₩183,243 | ₩188,160 | ₩183,243 | ₩184,272 | +0.56% | 23.3만 |
|---|
| 2026.07.27 | ₩181,132 | ₩183,631 | ₩180,585 | ₩181,186 | +0.03% | 30.7만 |
|---|
| 2026.07.24 | ₩181,440 | ₩183,524 | ₩176,630 | ₩181,413 | -0.01% | 11.3만 |
|---|
| 2026.07.23 | ₩178,153 | ₩181,961 | ₩178,059 | ₩179,850 | +0.95% | 14.7만 |
|---|
| 2026.07.22 | ₩178,019 | ₩180,745 | ₩175,267 | ₩180,678 | +1.49% | 19.6만 |
|---|
| 2026.07.21 | ₩176,309 | ₩177,672 | ₩174,866 | ₩176,256 | -0.03% | 19.3만 |
|---|
| 2026.07.20 | ₩177,712 | ₩180,691 | ₩177,699 | ₩177,699 | -0.01% | 14.5만 |
|---|
| 2026.07.17 | ₩180,384 | ₩184,873 | ₩176,897 | ₩178,086 | -1.27% | 18만 |
|---|
| 2026.07.16 | ₩174,746 | ₩180,371 | ₩174,746 | ₩178,781 | +2.31% | 22.6만 |
|---|
| 2026.07.15 | ₩174,759 | ₩177,779 | ₩172,822 | ₩174,278 | -0.28% | 22만 |
|---|
| 2026.07.14 | ₩178,914 | ₩180,371 | ₩174,773 | ₩175,200 | -2.08% | 19.8만 |
|---|
| 2026.07.13 | ₩172,528 | ₩179,248 | ₩172,127 | ₩178,914 | +3.70% | 31.6만 |
|---|
| 2026.07.10 | ₩170,177 | ₩173,303 | ₩170,177 | ₩172,181 | +1.18% | 60.3만 |
|---|
| 2026.07.09 | ₩167,077 | ₩172,488 | ₩165,888 | ₩170,898 | +2.29% | 39.2만 |
|---|
| 2026.07.08 | ₩165,888 | ₩168,413 | ₩164,525 | ₩167,357 | +0.89% | 23만 |
|---|
| 2026.07.07 | ₩164,124 | ₩167,478 | ₩164,124 | ₩166,115 | +1.21% | 12.5만 |
|---|
| 2026.07.06 | ₩167,023 | ₩167,491 | ₩162,494 | ₩163,028 | -2.39% | 11.2만 |
|---|
| 2026.07.02 | ₩164,912 | ₩167,531 | ₩164,004 | ₩167,010 | +1.27% | 13.2만 |
|---|
| 2026.07.01 | ₩164,672 | ₩167,010 | ₩163,309 | ₩164,017 | -0.40% | 18.1만 |
|---|
| 2026.06.30 | ₩165,006 | ₩166,449 | ₩163,229 | ₩163,643 | -0.83% | 22.5만 |
|---|
| 2026.06.29 | ₩166,569 | ₩168,480 | ₩164,031 | ₩165,634 | -0.56% | 19.2만 |
|---|
| 2026.06.26 | ₩165,073 | ₩168,693 | ₩164,298 | ₩168,212 | +1.90% | 86.9만 |
|---|
| 2026.06.25 | ₩162,855 | ₩167,291 | ₩161,666 | ₩164,004 | +0.71% | 16.6만 |
|---|
| 2026.06.24 | ₩162,855 | ₩164,712 | ₩162,855 | ₩163,055 | +0.12% | 22만 |
|---|
| 2026.06.23 | ₩160,771 | ₩163,643 | ₩160,009 | ₩162,387 | +1.01% | 14.1만 |
|---|
| 2026.06.22 | ₩160,102 | ₩161,920 | ₩158,833 | ₩158,953 | -0.72% | 19.1만 |
|---|
| 2026.06.18 | ₩160,610 | ₩161,813 | ₩159,060 | ₩161,131 | +0.32% | 30.7만 |
|---|
| 2026.06.17 | ₩162,200 | ₩163,884 | ₩159,702 | ₩160,370 | -1.13% | 16.5만 |
|---|
| 2026.06.16 | ₩163,817 | ₩165,393 | ₩162,187 | ₩163,202 | -0.38% | 13만 |
|---|
| 2026.06.15 | ₩162,654 | ₩165,447 | ₩162,334 | ₩162,948 | +0.18% | 14.3만 |
|---|
| 2026.06.12 | ₩163,603 | ₩166,035 | ₩163,603 | ₩165,073 | +0.90% | 11.9만 |
|---|
| 2026.06.11 | ₩167,411 | ₩168,760 | ₩163,269 | ₩163,416 | -2.39% | 9.9만 |
|---|
| 2026.06.10 | ₩166,623 | ₩168,012 | ₩164,739 | ₩166,369 | -0.15% | 9.7만 |
|---|
| 2026.06.09 | ₩164,565 | ₩167,705 | ₩163,817 | ₩164,391 | -0.11% | 11.3만 |
|---|
| 2026.06.08 | ₩165,754 | ₩166,609 | ₩163,082 | ₩163,296 | -1.48% | 10.6만 |
|---|
| 2026.06.05 | ₩163,403 | ₩167,424 | ₩163,403 | ₩165,380 | +1.21% | 15.1만 |
|---|
| 2026.06.04 | ₩163,403 | ₩164,004 | ₩160,824 | ₩162,053 | -0.83% | 7.9만 |
|---|
| 2026.06.03 | ₩163,202 | ₩164,538 | ₩161,011 | ₩161,158 | -1.25% | 12.9만 |
|---|
| 2026.06.02 | ₩160,102 | ₩165,273 | ₩160,102 | ₩163,389 | +2.05% | 18.2만 |
|---|
| 2026.06.01 | ₩163,189 | ₩164,097 | ₩159,167 | ₩161,158 | -1.24% | 19.9만 |
|---|
| 2026.05.29 | ₩163,763 | ₩165,433 | ₩163,763 | ₩164,765 | +0.61% | 18.3만 |
|---|
| 2026.05.28 | ₩167,250 | ₩169,335 | ₩163,576 | ₩164,418 | -1.69% | 19.5만 |
|---|
| 2026.05.27 | ₩168,800 | ₩170,925 | ₩166,930 | ₩168,146 | -0.39% | 12.5만 |
|---|
| 2026.05.26 | ₩169,669 | ₩170,818 | ₩168,600 | ₩169,816 | +0.09% | 11.3만 |
|---|
| 2026.05.22 | ₩168,520 | ₩169,629 | ₩167,504 | ₩169,041 | +0.31% | 12.4만 |
|---|
| 2026.05.21 | ₩168,600 | ₩170,364 | ₩166,930 | ₩169,709 | +0.66% | 11.5만 |
|---|
| 2026.05.20 | ₩170,551 | ₩171,606 | ₩169,001 | ₩169,615 | -0.55% | 10.6만 |
|---|
| 2026.05.19 | ₩169,455 | ₩172,434 | ₩168,306 | ₩170,644 | +0.70% | 11.7만 |
|---|
| 2026.05.18 | ₩167,638 | ₩170,644 | ₩167,638 | ₩169,455 | +1.08% | 11.6만 |
|---|
| 2026.05.15 | ₩170,524 | ₩170,524 | ₩166,409 | ₩166,703 | -2.24% | 11.3만 |
|---|
| 2026.05.14 | ₩169,362 | ₩171,018 | ₩167,905 | ₩170,444 | +0.64% | 13.6만 |
|---|
| 2026.05.13 | ₩167,665 | ₩169,388 | ₩165,995 | ₩168,881 | +0.73% | 11.2만 |
|---|
| 2026.05.12 | ₩167,825 | ₩170,577 | ₩167,157 | ₩168,546 | +0.43% | 16.3만 |
|---|
| 2026.05.11 | ₩169,829 | ₩169,923 | ₩167,438 | ₩167,758 | -1.22% | 11.5만 |
|---|
| 2026.05.08 | ₩170,270 | ₩171,285 | ₩168,640 | ₩168,907 | -0.80% | 11.2만 |
|---|
| 2026.05.07 | ₩169,682 | ₩172,461 | ₩167,838 | ₩169,989 | +0.18% | 30.3만 |
|---|
| 2026.05.06 | ₩168,052 | ₩170,083 | ₩164,966 | ₩168,119 | +0.04% | 11.1만 |
|---|
| 2026.05.05 | ₩169,081 | ₩170,310 | ₩167,491 | ₩168,146 | -0.55% | 7.1만 |
|---|
| 2026.05.04 | ₩168,066 | ₩170,951 | ₩167,264 | ₩168,987 | +0.55% | 13.2만 |
|---|
| 2026.05.01 | ₩169,001 | ₩171,513 | ₩168,466 | ₩169,602 | +0.36% | 9.1만 |
|---|
| 2026.04.30 | ₩166,890 | ₩169,642 | ₩166,369 | ₩168,506 | +0.97% | 14.1만 |
|---|
| 2026.04.29 | ₩168,760 | ₩169,615 | ₩166,970 | ₩167,184 | -0.93% | 10.2만 |
|---|
| 2026.04.28 | ₩171,980 | ₩172,261 | ₩169,923 | ₩170,310 | -0.97% | 13.5만 |
|---|
| 2026.04.27 | ₩171,299 | ₩173,918 | ₩169,455 | ₩169,749 | -0.90% | 11.5만 |
|---|
| 2026.04.24 | ₩170,350 | ₩172,007 | ₩169,856 | ₩170,537 | +0.11% | 13.3만 |
|---|
| 2026.04.23 | ₩167,718 | ₩171,192 | ₩167,344 | ₩170,898 | +1.90% | 8.5만 |
|---|
| 2026.04.22 | ₩167,010 | ₩167,531 | ₩165,794 | ₩166,529 | -0.29% | 10.2만 |
|---|
| 2026.04.21 | ₩169,709 | ₩169,709 | ₩166,101 | ₩166,262 | -2.03% | 12.2만 |
|---|
| 2026.04.20 | ₩169,121 | ₩171,686 | ₩168,907 | ₩169,148 | +0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩169,963 | ₩169,963 | ₩167,144 | ₩169,054 | -0.53% | 20.3만 |
|---|
| 2026.04.16 | ₩170,257 | ₩171,553 | ₩168,947 | ₩170,270 | +0.01% | 15.6만 |
|---|
| 2026.04.15 | ₩170,203 | ₩171,860 | ₩169,789 | ₩171,072 | +0.51% | 10만 |
|---|
| 2026.04.14 | ₩171,058 | ₩173,290 | ₩169,856 | ₩172,795 | +1.02% | 8.7만 |
|---|
| 2026.04.13 | ₩175,561 | ₩177,084 | ₩171,045 | ₩172,167 | -1.93% | 9.6만 |
|---|
| 2026.04.10 | ₩176,897 | ₩177,391 | ₩175,040 | ₩175,828 | -0.60% | 9.1만 |
|---|
| 2026.04.09 | ₩174,078 | ₩178,327 | ₩172,501 | ₩177,338 | +1.87% | 9.5만 |
|---|
| 2026.04.08 | ₩175,107 | ₩175,628 | ₩173,009 | ₩175,294 | +0.11% | 13.2만 |
|---|
| 2026.04.07 | ₩171,072 | ₩174,399 | ₩171,072 | ₩173,570 | +1.46% | 11.1만 |
|---|
| 2026.04.06 | ₩172,421 | ₩173,717 | ₩169,842 | ₩171,179 | -0.72% | 10.1만 |
|---|
| 2026.04.02 | ₩170,845 | ₩173,437 | ₩170,163 | ₩172,969 | +1.24% | 12.9만 |
|---|
| 2026.04.01 | ₩167,758 | ₩174,051 | ₩167,277 | ₩170,631 | +1.71% | 22.4만 |
|---|
| 2026.03.31 | ₩168,640 | ₩168,907 | ₩164,258 | ₩168,840 | +0.12% | 27.5만 |
|---|
| 2026.03.30 | ₩167,611 | ₩170,096 | ₩166,476 | ₩168,560 | +0.57% | 21.8만 |
|---|
| 2026.03.27 | ₩165,901 | ₩167,919 | ₩163,630 | ₩165,861 | -0.02% | 14만 |
|---|
| 2026.03.26 | ₩164,752 | ₩166,329 | ₩163,697 | ₩166,182 | +0.87% | 13.6만 |
|---|
| 2026.03.25 | ₩167,304 | ₩167,838 | ₩164,739 | ₩164,926 | -1.42% | 12.1만 |
|---|
| 2026.03.24 | ₩167,184 | ₩169,722 | ₩166,208 | ₩166,342 | -0.50% | 15.1만 |
|---|
| 2026.03.23 | ₩167,772 | ₩170,698 | ₩163,710 | ₩169,161 | +0.83% | 24.3만 |
|---|
| 2026.03.20 | ₩170,390 | ₩172,488 | ₩164,057 | ₩165,073 | -3.12% | 60.1만 |
|---|
| 2026.03.19 | ₩169,642 | ₩171,940 | ₩168,961 | ₩170,283 | +0.38% | 19.1만 |
|---|
| 2026.03.18 | ₩170,658 | ₩171,913 | ₩169,148 | ₩170,190 | -0.27% | 18.5만 |
|---|
| 2026.03.17 | ₩175,147 | ₩175,467 | ₩171,673 | ₩172,074 | -1.75% | 13.4만 |
|---|
| 2026.03.16 | ₩175,200 | ₩175,507 | ₩172,368 | ₩174,265 | -0.53% | 14만 |
|---|
| 2026.03.13 | ₩174,345 | ₩175,401 | ₩172,555 | ₩174,559 | +0.12% | 12.5만 |
|---|
| 2026.03.12 | ₩170,270 | ₩174,719 | ₩170,270 | ₩172,648 | +1.40% | 17.3만 |
|---|
| 2026.03.11 | ₩171,646 | ₩172,475 | ₩169,281 | ₩171,807 | +0.09% | 11.3만 |
|---|
| 2026.03.10 | ₩173,356 | ₩175,214 | ₩172,221 | ₩172,408 | -0.55% | 13.8만 |
|---|
| 2026.03.09 | ₩175,067 | ₩177,578 | ₩172,889 | ₩176,376 | +0.75% | 13.6만 |
|---|
| 2026.03.06 | ₩175,334 | ₩176,763 | ₩172,849 | ₩176,697 | +0.78% | 19.2만 |
|---|
| 2026.03.05 | ₩181,881 | ₩181,881 | ₩176,777 | ₩176,830 | -2.78% | 30.3만 |
|---|
| 2026.03.04 | ₩183,257 | ₩184,232 | ₩181,039 | ₩183,925 | +0.36% | 10.2만 |
|---|
| 2026.03.03 | ₩181,934 | ₩184,205 | ₩179,035 | ₩183,257 | +0.73% | 12.1만 |
|---|
| 2026.03.02 | ₩181,787 | ₩184,566 | ₩180,985 | ₩183,324 | +0.85% | 13.3만 |
|---|
| 2026.02.27 | ₩180,371 | ₩184,927 | ₩178,019 | ₩181,667 | +0.72% | 18.5만 |
|---|
| 2026.02.26 | ₩180,144 | ₩182,642 | ₩176,964 | ₩179,863 | -0.16% | 10.7만 |
|---|
| 2026.02.25 | ₩179,542 | ₩179,823 | ₩176,817 | ₩179,355 | -0.10% | 10.7만 |
|---|
| 2026.02.24 | ₩181,119 | ₩182,682 | ₩179,476 | ₩180,438 | -0.38% | 10.6만 |
|---|
| 2026.02.23 | ₩179,636 | ₩182,856 | ₩177,137 | ₩180,464 | +0.46% | 10.4만 |
|---|
| 2026.02.20 | ₩180,518 | ₩180,665 | ₩176,576 | ₩179,556 | -0.53% | 9.5만 |
|---|
| 2026.02.19 | ₩175,708 | ₩179,289 | ₩175,708 | ₩178,487 | +1.58% | 12.1만 |
|---|
| 2026.02.18 | ₩178,701 | ₩180,157 | ₩174,265 | ₩174,719 | -2.23% | 12.7만 |
|---|
| 2026.02.17 | ₩181,707 | ₩184,473 | ₩179,195 | ₩179,983 | -0.95% | 11.5만 |
|---|
| 2026.02.13 | ₩179,195 | ₩181,199 | ₩175,187 | ₩181,172 | +1.10% | 10.2만 |
|---|
| 2026.02.12 | ₩174,358 | ₩180,838 | ₩174,358 | ₩179,596 | +3.00% | 13.9만 |
|---|
| 2026.02.11 | ₩174,332 | ₩175,628 | ₩172,742 | ₩174,185 | -0.08% | 18.2만 |
|---|
| 2026.02.10 | ₩172,581 | ₩175,775 | ₩170,804 | ₩174,038 | +0.84% | 11.1만 |
|---|
| 2026.02.09 | ₩173,290 | ₩173,477 | ₩169,375 | ₩172,341 | -0.55% | 9만 |
|---|
| 2026.02.06 | ₩178,006 | ₩178,901 | ₩173,517 | ₩173,517 | -2.52% | 10.9만 |
|---|
| 2026.02.05 | ₩176,469 | ₩178,687 | ₩174,505 | ₩176,349 | -0.07% | 24만 |
|---|
| 2026.02.04 | ₩173,116 | ₩176,042 | ₩171,138 | ₩174,866 | +1.01% | 8.3만 |
|---|
| 2026.02.03 | ₩169,442 | ₩173,904 | ₩169,442 | ₩171,887 | +1.44% | 11.9만 |
|---|
| 2026.02.02 | ₩172,274 | ₩174,519 | ₩169,281 | ₩170,310 | -1.14% | 12.8만 |
|---|
| 2026.01.30 | ₩169,589 | ₩172,394 | ₩169,241 | ₩171,927 | +1.38% | 18.2만 |
|---|
| 2026.01.29 | ₩167,317 | ₩170,858 | ₩167,063 | ₩170,083 | +1.65% | 13.6만 |
|---|
| 2026.01.28 | ₩170,110 | ₩170,110 | ₩167,544 | ₩168,146 | -1.15% | 12.2만 |
|---|
| 2026.01.27 | ₩168,787 | ₩171,272 | ₩168,012 | ₩170,551 | +1.04% | 9.5만 |
|---|
| 2026.01.26 | ₩167,905 | ₩170,350 | ₩167,344 | ₩169,201 | +0.77% | 12.7만 |
|---|
| 2026.01.23 | ₩168,346 | ₩169,014 | ₩165,701 | ₩167,023 | -0.79% | 10만 |
|---|
| 2026.01.22 | ₩170,297 | ₩170,444 | ₩167,157 | ₩168,760 | -0.90% | 11.6만 |
|---|
| 2026.01.21 | ₩165,954 | ₩170,043 | ₩165,954 | ₩169,482 | +2.13% | 14.4만 |
|---|
| 2026.01.20 | ₩166,182 | ₩167,331 | ₩164,311 | ₩165,367 | -0.49% | 10.7만 |
|---|
| 2026.01.16 | ₩166,810 | ₩167,959 | ₩165,567 | ₩166,476 | -0.20% | 14.7만 |
|---|
| 2026.01.15 | ₩167,491 | ₩169,415 | ₩167,023 | ₩168,212 | +0.43% | 8.5만 |
|---|
| 2026.01.14 | ₩167,691 | ₩167,812 | ₩166,021 | ₩167,304 | -0.23% | 8만 |
|---|
| 2026.01.13 | ₩165,206 | ₩167,197 | ₩163,937 | ₩166,716 | +0.91% | 13.7만 |
|---|
| 2026.01.12 | ₩163,857 | ₩166,462 | ₩163,429 | ₩164,993 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩165,661 | ₩167,317 | ₩163,536 | ₩164,204 | -0.88% | 11.5만 |
|---|
| 2026.01.08 | ₩160,209 | ₩165,206 | ₩160,209 | ₩164,939 | +2.95% | 9.9만 |
|---|
| 2026.01.07 | ₩163,817 | ₩164,699 | ₩160,209 | ₩161,626 | -1.34% | 12.5만 |
|---|
| 2026.01.06 | ₩163,857 | ₩164,365 | ₩162,000 | ₩162,681 | -0.72% | 14.2만 |
|---|
| 2026.01.05 | ₩165,126 | ₩167,157 | ₩161,866 | ₩164,685 | -0.27% | 14.6만 |
|---|
| 2026.01.02 | ₩166,155 | ₩168,146 | ₩164,685 | ₩166,088 | -0.04% | 12.9만 |
|---|
| 2025.12.31 | ₩167,504 | ₩168,400 | ₩165,594 | ₩166,689 | -0.49% | 10만 |
|---|
| 2025.12.30 | ₩168,239 | ₩169,575 | ₩167,344 | ₩167,357 | -0.52% | 7.1만 |
|---|
| 2025.12.29 | ₩168,814 | ₩169,388 | ₩168,426 | ₩168,587 | -0.13% | 13.2만 |
|---|
| 2025.12.26 | ₩168,119 | ₩168,653 | ₩167,037 | ₩168,239 | +0.07% | 7.3만 |
|---|
| 2025.12.24 | ₩167,772 | ₩168,974 | ₩167,531 | ₩168,707 | +0.56% | 7.1만 |
|---|
| 2025.12.23 | ₩166,168 | ₩168,172 | ₩165,474 | ₩167,250 | +0.65% | 7.8만 |
|---|
| 2025.12.22 | ₩166,355 | ₩168,333 | ₩165,580 | ₩166,208 | -0.09% | 16.1만 |
|---|
| 2025.12.19 | ₩170,631 | ₩172,555 | ₩166,222 | ₩167,157 | -2.04% | 27.4만 |
|---|
| 2025.12.18 | ₩171,593 | ₩172,635 | ₩170,283 | ₩172,047 | +0.26% | 10.7만 |
|---|
| 2025.12.17 | ₩169,388 | ₩172,034 | ₩169,321 | ₩171,579 | +1.29% | 13.3만 |
|---|
| 2025.12.16 | ₩169,989 | ₩170,323 | ₩167,705 | ₩169,549 | -0.26% | 19.9만 |
|---|
| 2025.12.15 | ₩170,043 | ₩171,192 | ₩166,115 | ₩169,455 | -0.35% | 14만 |
|---|
| 2025.12.12 | ₩172,020 | ₩172,181 | ₩169,188 | ₩170,150 | -1.09% | 16.8만 |
|---|
| 2025.12.11 | ₩171,152 | ₩173,116 | ₩170,404 | ₩171,432 | +0.16% | 9.6만 |
|---|
| 2025.12.10 | ₩167,758 | ₩171,098 | ₩167,397 | ₩169,909 | +1.28% | 15.7만 |
|---|
| 2025.12.09 | ₩169,094 | ₩170,791 | ₩166,957 | ₩167,972 | -0.66% | 9.6만 |
|---|
| 2025.12.08 | ₩172,434 | ₩172,581 | ₩168,092 | ₩168,373 | -2.36% | 11.2만 |
|---|
| 2025.12.05 | ₩171,860 | ₩173,316 | ₩169,936 | ₩172,541 | +0.40% | 12.6만 |
|---|
| 2025.12.04 | ₩174,118 | ₩176,723 | ₩171,686 | ₩172,234 | -1.08% | 11.2만 |
|---|
| 2025.12.03 | ₩179,436 | ₩180,264 | ₩174,626 | ₩175,173 | -2.38% | 13.3만 |
|---|
| 2025.12.02 | ₩183,471 | ₩183,471 | ₩178,033 | ₩178,220 | -2.86% | 10.8만 |
|---|
| 2025.12.01 | ₩184,766 | ₩184,766 | ₩181,667 | ₩182,816 | -1.06% | 10.7만 |
|---|
| 2025.11.28 | ₩184,740 | ₩186,183 | ₩184,219 | ₩185,795 | +0.57% | 6만 |
|---|
| 2025.11.26 | ₩182,495 | ₩186,477 | ₩182,495 | ₩184,887 | +1.31% | 24.1만 |
|---|
| 2025.11.25 | ₩183,871 | ₩186,450 | ₩181,239 | ₩183,297 | -0.31% | 21.6만 |
|---|
| 2025.11.24 | ₩181,934 | ₩184,740 | ₩180,170 | ₩183,738 | +0.99% | 20.4만 |
|---|
| 2025.11.21 | ₩183,497 | ₩185,207 | ₩181,934 | ₩183,230 | -0.15% | 22.2만 |
|---|
| 2025.11.20 | ₩181,547 | ₩184,940 | ₩181,213 | ₩182,896 | +0.74% | 19.2만 |
|---|
| 2025.11.19 | ₩180,531 | ₩183,871 | ₩179,850 | ₩181,092 | +0.31% | 12.1만 |
|---|
| 2025.11.18 | ₩180,798 | ₩183,350 | ₩178,701 | ₩181,680 | +0.49% | 20.7만 |
|---|
| 2025.11.17 | ₩180,117 | ₩181,520 | ₩178,674 | ₩179,756 | -0.20% | 9만 |
|---|
| 2025.11.14 | ₩179,542 | ₩181,506 | ₩175,601 | ₩179,810 | +0.15% | 17.2만 |
|---|
| 2025.11.13 | ₩178,821 | ₩181,226 | ₩178,821 | ₩178,888 | +0.04% | 10.3만 |
|---|
| 2025.11.12 | ₩179,395 | ₩181,573 | ₩179,061 | ₩180,037 | +0.36% | 16.8만 |
|---|
| 2025.11.11 | ₩178,888 | ₩181,039 | ₩177,391 | ₩180,371 | +0.83% | 11.6만 |
|---|
| 2025.11.10 | ₩179,756 | ₩180,357 | ₩176,697 | ₩178,367 | -0.77% | 15.8만 |
|---|
| 2025.11.07 | ₩181,319 | ₩183,043 | ₩177,939 | ₩181,440 | +0.07% | 12.8만 |
|---|
| 2025.11.06 | ₩174,091 | ₩179,235 | ₩173,637 | ₩177,886 | +2.18% | 14.6만 |
|---|
| 2025.11.05 | ₩174,906 | ₩176,897 | ₩174,051 | ₩174,131 | -0.44% | 10.2만 |
|---|
| 2025.11.04 | ₩173,677 | ₩176,536 | ₩172,434 | ₩175,882 | +1.27% | 8.9만 |
|---|
| 2025.11.03 | ₩170,150 | ₩173,904 | ₩167,317 | ₩173,076 | +1.72% | 11.9만 |
|---|
| 2025.10.31 | ₩170,150 | ₩171,513 | ₩168,573 | ₩170,056 | -0.05% | 13.8만 |
|---|
| 2025.10.30 | ₩172,354 | ₩173,049 | ₩170,043 | ₩171,793 | -0.33% | 9.7만 |
|---|
| 2025.10.29 | ₩176,469 | ₩176,469 | ₩171,205 | ₩171,713 | -2.70% | 11.9만 |
|---|
| 2025.10.28 | ₩175,654 | ₩176,910 | ₩172,408 | ₩176,095 | +0.25% | 12.2만 |
|---|
| 2025.10.27 | ₩175,962 | ₩176,656 | ₩174,439 | ₩175,668 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩175,147 | ₩176,403 | ₩172,354 | ₩176,189 | +0.60% | 10.8만 |
|---|
| 2025.10.23 | ₩176,176 | ₩176,176 | ₩172,341 | ₩174,091 | -1.18% | 14.1만 |
|---|
| 2025.10.22 | ₩176,443 | ₩177,097 | ₩173,223 | ₩175,668 | -0.44% | 15.5만 |
|---|
| 2025.10.21 | ₩180,411 | ₩180,411 | ₩176,149 | ₩176,403 | -2.22% | 10.8만 |
|---|
| 2025.10.20 | ₩178,928 | ₩180,050 | ₩177,846 | ₩179,462 | +0.30% | 14.1만 |
|---|
| 2025.10.17 | ₩178,353 | ₩178,621 | ₩176,322 | ₩178,260 | -0.05% | 14.9만 |
|---|
| 2025.10.16 | ₩176,763 | ₩179,783 | ₩175,815 | ₩177,779 | +0.57% | 15.8만 |
|---|
| 2025.10.15 | ₩179,035 | ₩181,106 | ₩175,721 | ₩177,124 | -1.07% | 24.5만 |
|---|
| 2025.10.14 | ₩180,865 | ₩181,707 | ₩178,808 | ₩179,449 | -0.78% | 15.1만 |
|---|
| 2025.10.13 | ₩184,072 | ₩184,072 | ₩179,770 | ₩180,264 | -2.07% | 15.1만 |
|---|
| 2025.10.10 | ₩186,049 | ₩187,839 | ₩183,711 | ₩183,818 | -1.20% | 15.3만 |
|---|