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 | ₩170,720 | ₩171,974 | ₩170,399 | ₩170,519 | -0.12% | 7.1만 |
| 2026.10.08 | ₩170,626 | ₩171,547 | ₩168,824 | ₩171,067 | +0.26% | 12.4만 |
| 2026.10.07 | ₩169,799 | ₩171,547 | ₩168,250 | ₩170,626 | +0.49% | 17만 |
| 2026.10.06 | ₩170,226 | ₩171,093 | ₩169,385 | ₩170,960 | +0.43% | 12.3만 |
| 2026.10.05 | ₩169,505 | ₩170,506 | ₩167,476 | ₩168,544 | -0.57% | 21만 |
| 2026.10.02 | ₩167,116 | ₩170,693 | ₩166,862 | ₩170,026 | +1.74% | 21만 |
| 2026.10.01 | ₩169,705 | ₩171,053 | ₩165,954 | ₩165,954 | -2.21% | 27.3만 |
| 2026.09.30 | ₩172,335 | ₩172,989 | ₩170,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,467 |
| -0.50% |
| 18만 |
| 2026.09.29 | ₩169,799 | ₩171,894 | ₩168,544 | ₩171,053 | +0.74% | 14.6만 |
|---|
| 2026.09.28 | ₩172,388 | ₩172,388 | ₩168,050 | ₩169,919 | -1.43% | 17.5만 |
|---|
| 2026.09.25 | ₩171,214 | ₩177,540 | ₩170,893 | ₩171,881 | +0.39% | 21.5만 |
|---|
| 2026.09.24 | ₩173,683 | ₩177,661 | ₩170,439 | ₩171,200 | -1.43% | 18.1만 |
|---|
| 2026.09.23 | ₩175,325 | ₩176,352 | ₩172,895 | ₩173,042 | -1.30% | 18.8만 |
|---|
| 2026.09.22 | ₩175,258 | ₩177,407 | ₩173,416 | ₩176,085 | +0.47% | 23.3만 |
|---|
| 2026.09.21 | ₩174,470 | ₩176,352 | ₩174,270 | ₩175,058 | +0.34% | 23.6만 |
|---|
| 2026.09.18 | ₩174,163 | ₩175,925 | ₩172,855 | ₩175,365 | +0.69% | 42.2만 |
|---|
| 2026.09.17 | ₩174,243 | ₩175,498 | ₩173,322 | ₩174,644 | +0.23% | 18.6만 |
|---|
| 2026.09.16 | ₩173,082 | ₩175,845 | ₩171,694 | ₩173,189 | +0.06% | 19.3만 |
|---|
| 2026.09.15 | ₩172,081 | ₩173,082 | ₩170,186 | ₩171,774 | -0.18% | 14.7만 |
|---|
| 2026.09.14 | ₩174,377 | ₩174,938 | ₩171,334 | ₩172,522 | -1.06% | 14.6만 |
|---|
| 2026.09.11 | ₩175,458 | ₩175,538 | ₩172,668 | ₩173,282 | -1.24% | 17.8만 |
|---|
| 2026.09.10 | ₩174,884 | ₩176,566 | ₩172,094 | ₩172,975 | -1.09% | 13.9만 |
|---|
| 2026.09.09 | ₩178,235 | ₩178,675 | ₩172,388 | ₩174,390 | -2.16% | 15.1만 |
|---|
| 2026.09.08 | ₩176,579 | ₩178,275 | ₩176,526 | ₩177,554 | +0.55% | 14.2만 |
|---|
| 2026.09.04 | ₩175,712 | ₩178,008 | ₩175,712 | ₩177,073 | +0.77% | 12만 |
|---|
| 2026.09.03 | ₩176,085 | ₩177,180 | ₩174,217 | ₩176,513 | +0.24% | 18.4만 |
|---|
| 2026.09.02 | ₩177,180 | ₩177,180 | ₩173,990 | ₩174,671 | -1.42% | 21.8만 |
|---|
| 2026.09.01 | ₩179,342 | ₩180,117 | ₩175,431 | ₩176,593 | -1.53% | 14.4만 |
|---|
| 2026.08.31 | ₩176,726 | ₩178,635 | ₩175,752 | ₩178,248 | +0.86% | 11.1만 |
|---|
| 2026.08.28 | ₩178,889 | ₩180,010 | ₩176,166 | ₩177,140 | -0.98% | 13.2만 |
|---|
| 2026.08.27 | ₩180,784 | ₩180,784 | ₩176,486 | ₩177,928 | -1.58% | 11.8만 |
|---|
| 2026.08.26 | ₩179,796 | ₩181,705 | ₩178,715 | ₩179,102 | -0.39% | 20.9만 |
|---|
| 2026.08.25 | ₩180,650 | ₩182,466 | ₩179,489 | ₩180,197 | -0.25% | 15.8만 |
|---|
| 2026.08.24 | ₩179,543 | ₩182,973 | ₩179,222 | ₩180,530 | +0.55% | 16.9만 |
|---|
| 2026.08.21 | ₩183,747 | ₩184,228 | ₩178,755 | ₩179,035 | -2.56% | 11.3만 |
|---|
| 2026.08.20 | ₩181,945 | ₩184,615 | ₩181,945 | ₩183,640 | +0.93% | 15.1만 |
|---|
| 2026.08.19 | ₩180,410 | ₩183,854 | ₩180,410 | ₩182,653 | +1.24% | 13.8만 |
|---|
| 2026.08.18 | ₩181,571 | ₩183,854 | ₩181,571 | ₩182,279 | +0.39% | 18.2만 |
|---|
| 2026.08.17 | ₩179,075 | ₩180,183 | ₩179,009 | ₩179,596 | +0.29% | 12.9만 |
|---|
| 2026.08.14 | ₩179,503 | ₩181,718 | ₩179,409 | ₩180,330 | +0.46% | 14만 |
|---|
| 2026.08.13 | ₩181,291 | ₩183,200 | ₩179,756 | ₩180,664 | -0.35% | 15.7만 |
|---|
| 2026.08.12 | ₩177,487 | ₩180,197 | ₩177,313 | ₩179,836 | +1.32% | 14.4만 |
|---|
| 2026.08.11 | ₩176,793 | ₩179,169 | ₩175,592 | ₩178,275 | +0.84% | 15.4만 |
|---|
| 2026.08.10 | ₩177,247 | ₩179,075 | ₩175,672 | ₩176,673 | -0.32% | 19.6만 |
|---|
| 2026.08.07 | ₩174,631 | ₩179,302 | ₩173,149 | ₩178,662 | +2.31% | 17만 |
|---|
| 2026.08.06 | ₩180,517 | ₩181,598 | ₩177,540 | ₩178,194 | -1.29% | 16.6만 |
|---|
| 2026.08.05 | ₩177,621 | ₩179,636 | ₩174,537 | ₩178,648 | +0.58% | 18.5만 |
|---|
| 2026.08.04 | ₩177,460 | ₩178,675 | ₩174,604 | ₩177,647 | +0.11% | 17만 |
|---|
| 2026.08.03 | ₩176,486 | ₩179,796 | ₩176,139 | ₩178,675 | +1.24% | 21만 |
|---|
| 2026.07.31 | ₩176,045 | ₩177,607 | ₩174,617 | ₩177,233 | +0.67% | 23.7만 |
|---|
| 2026.07.30 | ₩181,331 | ₩182,479 | ₩176,005 | ₩177,754 | -1.97% | 19.6만 |
|---|
| 2026.07.29 | ₩184,361 | ₩185,963 | ₩182,252 | ₩182,573 | -0.97% | 24.3만 |
|---|
| 2026.07.28 | ₩183,066 | ₩187,978 | ₩183,066 | ₩184,094 | +0.56% | 23.3만 |
|---|
| 2026.07.27 | ₩180,957 | ₩183,454 | ₩180,410 | ₩181,011 | +0.03% | 30.7만 |
|---|
| 2026.07.24 | ₩181,264 | ₩183,347 | ₩176,459 | ₩181,238 | -0.01% | 11.3만 |
|---|
| 2026.07.23 | ₩177,981 | ₩181,785 | ₩177,887 | ₩179,676 | +0.95% | 14.7만 |
|---|
| 2026.07.22 | ₩177,847 | ₩180,570 | ₩175,098 | ₩180,504 | +1.49% | 19.6만 |
|---|
| 2026.07.21 | ₩176,139 | ₩177,500 | ₩174,697 | ₩176,085 | -0.03% | 19.3만 |
|---|
| 2026.07.20 | ₩177,540 | ₩180,517 | ₩177,527 | ₩177,527 | -0.01% | 14.5만 |
|---|
| 2026.07.17 | ₩180,210 | ₩184,695 | ₩176,726 | ₩177,914 | -1.27% | 18만 |
|---|
| 2026.07.16 | ₩174,577 | ₩180,197 | ₩174,577 | ₩178,608 | +2.31% | 22.6만 |
|---|
| 2026.07.15 | ₩174,591 | ₩177,607 | ₩172,655 | ₩174,110 | -0.28% | 22만 |
|---|
| 2026.07.14 | ₩178,742 | ₩180,197 | ₩174,604 | ₩175,031 | -2.08% | 19.8만 |
|---|
| 2026.07.13 | ₩172,361 | ₩179,075 | ₩171,961 | ₩178,742 | +3.70% | 31.6만 |
|---|
| 2026.07.10 | ₩170,012 | ₩173,136 | ₩170,012 | ₩172,014 | +1.18% | 60.3만 |
|---|
| 2026.07.09 | ₩166,915 | ₩172,321 | ₩165,728 | ₩170,733 | +2.29% | 39.2만 |
|---|
| 2026.07.08 | ₩165,728 | ₩168,250 | ₩164,366 | ₩167,196 | +0.89% | 23만 |
|---|
| 2026.07.07 | ₩163,966 | ₩167,316 | ₩163,966 | ₩165,954 | +1.21% | 12.5만 |
|---|
| 2026.07.06 | ₩166,862 | ₩167,329 | ₩162,337 | ₩162,871 | -2.39% | 11.2만 |
|---|
| 2026.07.02 | ₩164,753 | ₩167,369 | ₩163,845 | ₩166,849 | +1.27% | 13.2만 |
|---|
| 2026.07.01 | ₩164,513 | ₩166,849 | ₩163,151 | ₩163,859 | -0.40% | 18.1만 |
|---|
| 2026.06.30 | ₩164,847 | ₩166,288 | ₩163,071 | ₩163,485 | -0.83% | 22.5만 |
|---|
| 2026.06.29 | ₩166,408 | ₩168,317 | ₩163,872 | ₩165,474 | -0.56% | 19.2만 |
|---|
| 2026.06.26 | ₩164,913 | ₩168,531 | ₩164,139 | ₩168,050 | +1.90% | 86.9만 |
|---|
| 2026.06.25 | ₩162,698 | ₩167,129 | ₩161,510 | ₩163,845 | +0.71% | 16.6만 |
|---|
| 2026.06.24 | ₩162,698 | ₩164,553 | ₩162,698 | ₩162,898 | +0.12% | 22만 |
|---|
| 2026.06.23 | ₩160,615 | ₩163,485 | ₩159,854 | ₩162,230 | +1.01% | 14.1만 |
|---|
| 2026.06.22 | ₩159,948 | ₩161,763 | ₩158,680 | ₩158,800 | -0.72% | 19.1만 |
|---|
| 2026.06.18 | ₩160,455 | ₩161,656 | ₩158,907 | ₩160,976 | +0.32% | 30.7만 |
|---|
| 2026.06.17 | ₩162,044 | ₩163,725 | ₩159,547 | ₩160,215 | -1.13% | 16.5만 |
|---|
| 2026.06.16 | ₩163,659 | ₩165,234 | ₩162,030 | ₩163,045 | -0.38% | 13만 |
|---|
| 2026.06.15 | ₩162,497 | ₩165,287 | ₩162,177 | ₩162,791 | +0.18% | 14.3만 |
|---|
| 2026.06.12 | ₩163,445 | ₩165,874 | ₩163,445 | ₩164,913 | +0.90% | 11.9만 |
|---|
| 2026.06.11 | ₩167,249 | ₩168,597 | ₩163,111 | ₩163,258 | -2.39% | 9.9만 |
|---|
| 2026.06.10 | ₩166,462 | ₩167,850 | ₩164,580 | ₩166,208 | -0.15% | 9.7만 |
|---|
| 2026.06.09 | ₩164,406 | ₩167,543 | ₩163,659 | ₩164,233 | -0.11% | 11.3만 |
|---|
| 2026.06.08 | ₩165,594 | ₩166,448 | ₩162,924 | ₩163,138 | -1.48% | 10.6만 |
|---|
| 2026.06.05 | ₩163,245 | ₩167,263 | ₩163,245 | ₩165,220 | +1.21% | 15.1만 |
|---|
| 2026.06.04 | ₩163,245 | ₩163,845 | ₩160,669 | ₩161,897 | -0.83% | 7.9만 |
|---|
| 2026.06.03 | ₩163,045 | ₩164,379 | ₩160,856 | ₩161,002 | -1.25% | 12.9만 |
|---|
| 2026.06.02 | ₩159,948 | ₩165,114 | ₩159,948 | ₩163,231 | +2.05% | 18.2만 |
|---|
| 2026.06.01 | ₩163,031 | ₩163,939 | ₩159,014 | ₩161,002 | -1.24% | 19.9만 |
|---|
| 2026.05.29 | ₩163,605 | ₩165,274 | ₩163,605 | ₩164,606 | +0.61% | 18.3만 |
|---|
| 2026.05.28 | ₩167,089 | ₩169,171 | ₩163,418 | ₩164,259 | -1.69% | 19.5만 |
|---|
| 2026.05.27 | ₩168,637 | ₩170,760 | ₩166,769 | ₩167,983 | -0.39% | 12.5만 |
|---|
| 2026.05.26 | ₩169,505 | ₩170,653 | ₩168,437 | ₩169,652 | +0.09% | 11.3만 |
|---|
| 2026.05.22 | ₩168,357 | ₩169,465 | ₩167,343 | ₩168,878 | +0.31% | 12.4만 |
|---|
| 2026.05.21 | ₩168,437 | ₩170,199 | ₩166,769 | ₩169,545 | +0.66% | 11.5만 |
|---|
| 2026.05.20 | ₩170,386 | ₩171,440 | ₩168,838 | ₩169,452 | -0.55% | 10.6만 |
|---|
| 2026.05.19 | ₩169,291 | ₩172,268 | ₩168,143 | ₩170,479 | +0.70% | 11.7만 |
|---|
| 2026.05.18 | ₩167,476 | ₩170,479 | ₩167,476 | ₩169,291 | +1.08% | 11.6만 |
|---|
| 2026.05.15 | ₩170,359 | ₩170,359 | ₩166,248 | ₩166,542 | -2.24% | 11.3만 |
|---|
| 2026.05.14 | ₩169,198 | ₩170,853 | ₩167,743 | ₩170,279 | +0.64% | 13.6만 |
|---|
| 2026.05.13 | ₩167,503 | ₩169,225 | ₩165,834 | ₩168,717 | +0.73% | 11.2만 |
|---|
| 2026.05.12 | ₩167,663 | ₩170,413 | ₩166,996 | ₩168,384 | +0.43% | 16.3만 |
|---|
| 2026.05.11 | ₩169,665 | ₩169,759 | ₩167,276 | ₩167,596 | -1.22% | 11.5만 |
|---|
| 2026.05.08 | ₩170,106 | ₩171,120 | ₩168,477 | ₩168,744 | -0.80% | 11.2만 |
|---|
| 2026.05.07 | ₩169,518 | ₩172,295 | ₩167,676 | ₩169,825 | +0.18% | 30.3만 |
|---|
| 2026.05.06 | ₩167,890 | ₩169,919 | ₩164,807 | ₩167,957 | +0.04% | 11.1만 |
|---|
| 2026.05.05 | ₩168,918 | ₩170,146 | ₩167,329 | ₩167,983 | -0.55% | 7.1만 |
|---|
| 2026.05.04 | ₩167,903 | ₩170,786 | ₩167,102 | ₩168,824 | +0.55% | 13.2만 |
|---|
| 2026.05.01 | ₩168,838 | ₩171,347 | ₩168,304 | ₩169,438 | +0.36% | 9.1만 |
|---|
| 2026.04.30 | ₩166,729 | ₩169,478 | ₩166,208 | ₩168,344 | +0.97% | 14.1만 |
|---|
| 2026.04.29 | ₩168,597 | ₩169,452 | ₩166,809 | ₩167,022 | -0.93% | 10.2만 |
|---|
| 2026.04.28 | ₩171,814 | ₩172,094 | ₩169,759 | ₩170,146 | -0.97% | 13.5만 |
|---|
| 2026.04.27 | ₩171,133 | ₩173,750 | ₩169,291 | ₩169,585 | -0.90% | 11.5만 |
|---|
| 2026.04.24 | ₩170,186 | ₩171,841 | ₩169,692 | ₩170,373 | +0.11% | 13.3만 |
|---|
| 2026.04.23 | ₩167,556 | ₩171,027 | ₩167,182 | ₩170,733 | +1.90% | 8.5만 |
|---|
| 2026.04.22 | ₩166,849 | ₩167,369 | ₩165,634 | ₩166,368 | -0.29% | 10.2만 |
|---|
| 2026.04.21 | ₩169,545 | ₩169,545 | ₩165,941 | ₩166,101 | -2.03% | 12.2만 |
|---|
| 2026.04.20 | ₩168,958 | ₩171,521 | ₩168,744 | ₩168,984 | +0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩169,799 | ₩169,799 | ₩166,982 | ₩168,891 | -0.53% | 20.3만 |
|---|
| 2026.04.16 | ₩170,092 | ₩171,387 | ₩168,784 | ₩170,106 | +0.01% | 15.6만 |
|---|
| 2026.04.15 | ₩170,039 | ₩171,694 | ₩169,625 | ₩170,907 | +0.51% | 10만 |
|---|
| 2026.04.14 | ₩170,893 | ₩173,122 | ₩169,692 | ₩172,628 | +1.02% | 8.7만 |
|---|
| 2026.04.13 | ₩175,391 | ₩176,913 | ₩170,880 | ₩172,001 | -1.93% | 9.6만 |
|---|
| 2026.04.10 | ₩176,726 | ₩177,220 | ₩174,871 | ₩175,658 | -0.60% | 9.1만 |
|---|
| 2026.04.09 | ₩173,910 | ₩178,154 | ₩172,335 | ₩177,167 | +1.87% | 9.5만 |
|---|
| 2026.04.08 | ₩174,938 | ₩175,458 | ₩172,842 | ₩175,124 | +0.11% | 13.2만 |
|---|
| 2026.04.07 | ₩170,907 | ₩174,230 | ₩170,907 | ₩173,403 | +1.46% | 11.1만 |
|---|
| 2026.04.06 | ₩172,255 | ₩173,549 | ₩169,679 | ₩171,013 | -0.72% | 10.1만 |
|---|
| 2026.04.02 | ₩170,680 | ₩173,269 | ₩169,999 | ₩172,802 | +1.24% | 12.9만 |
|---|
| 2026.04.01 | ₩167,596 | ₩173,883 | ₩167,116 | ₩170,466 | +1.71% | 22.4만 |
|---|
| 2026.03.31 | ₩168,477 | ₩168,744 | ₩164,099 | ₩168,677 | +0.12% | 27.5만 |
|---|
| 2026.03.30 | ₩167,449 | ₩169,932 | ₩166,315 | ₩168,397 | +0.57% | 21.8만 |
|---|
| 2026.03.27 | ₩165,741 | ₩167,756 | ₩163,472 | ₩165,701 | -0.02% | 14만 |
|---|
| 2026.03.26 | ₩164,593 | ₩166,168 | ₩163,538 | ₩166,021 | +0.87% | 13.6만 |
|---|
| 2026.03.25 | ₩167,142 | ₩167,676 | ₩164,580 | ₩164,766 | -1.42% | 12.1만 |
|---|
| 2026.03.24 | ₩167,022 | ₩169,558 | ₩166,048 | ₩166,181 | -0.50% | 15.1만 |
|---|
| 2026.03.23 | ₩167,610 | ₩170,533 | ₩163,552 | ₩168,998 | +0.83% | 24.3만 |
|---|
| 2026.03.20 | ₩170,226 | ₩172,321 | ₩163,899 | ₩164,913 | -3.12% | 60.1만 |
|---|
| 2026.03.19 | ₩169,478 | ₩171,774 | ₩168,798 | ₩170,119 | +0.38% | 19.1만 |
|---|
| 2026.03.18 | ₩170,493 | ₩171,747 | ₩168,984 | ₩170,026 | -0.27% | 18.5만 |
|---|
| 2026.03.17 | ₩174,978 | ₩175,298 | ₩171,507 | ₩171,908 | -1.75% | 13.4만 |
|---|
| 2026.03.16 | ₩175,031 | ₩175,338 | ₩172,201 | ₩174,097 | -0.53% | 14만 |
|---|
| 2026.03.13 | ₩174,177 | ₩175,231 | ₩172,388 | ₩174,390 | +0.12% | 12.5만 |
|---|
| 2026.03.12 | ₩170,106 | ₩174,550 | ₩170,106 | ₩172,482 | +1.40% | 17.3만 |
|---|
| 2026.03.11 | ₩171,480 | ₩172,308 | ₩169,118 | ₩171,641 | +0.09% | 11.3만 |
|---|
| 2026.03.10 | ₩173,189 | ₩175,044 | ₩172,054 | ₩172,241 | -0.55% | 13.8만 |
|---|
| 2026.03.09 | ₩174,898 | ₩177,407 | ₩172,722 | ₩176,206 | +0.75% | 13.6만 |
|---|
| 2026.03.06 | ₩175,164 | ₩176,593 | ₩172,682 | ₩176,526 | +0.78% | 19.2만 |
|---|
| 2026.03.05 | ₩181,705 | ₩181,705 | ₩176,606 | ₩176,659 | -2.78% | 30.3만 |
|---|
| 2026.03.04 | ₩183,080 | ₩184,054 | ₩180,864 | ₩183,747 | +0.36% | 10.2만 |
|---|
| 2026.03.03 | ₩181,758 | ₩184,027 | ₩178,862 | ₩183,080 | +0.73% | 12.1만 |
|---|
| 2026.03.02 | ₩181,612 | ₩184,388 | ₩180,811 | ₩183,147 | +0.85% | 13.3만 |
|---|
| 2026.02.27 | ₩180,197 | ₩184,748 | ₩177,847 | ₩181,491 | +0.72% | 18.5만 |
|---|
| 2026.02.26 | ₩179,970 | ₩182,466 | ₩176,793 | ₩179,689 | -0.16% | 10.7만 |
|---|
| 2026.02.25 | ₩179,369 | ₩179,649 | ₩176,646 | ₩179,182 | -0.10% | 10.7만 |
|---|
| 2026.02.24 | ₩180,944 | ₩182,506 | ₩179,302 | ₩180,263 | -0.38% | 10.6만 |
|---|
| 2026.02.23 | ₩179,463 | ₩182,679 | ₩176,966 | ₩180,290 | +0.46% | 10.4만 |
|---|
| 2026.02.20 | ₩180,343 | ₩180,490 | ₩176,406 | ₩179,382 | -0.53% | 9.5만 |
|---|
| 2026.02.19 | ₩175,538 | ₩179,115 | ₩175,538 | ₩178,315 | +1.58% | 12.1만 |
|---|
| 2026.02.18 | ₩178,528 | ₩179,983 | ₩174,097 | ₩174,550 | -2.23% | 12.7만 |
|---|
| 2026.02.17 | ₩181,531 | ₩184,294 | ₩179,022 | ₩179,810 | -0.95% | 11.5만 |
|---|
| 2026.02.13 | ₩179,022 | ₩181,024 | ₩175,018 | ₩180,998 | +1.10% | 10.2만 |
|---|
| 2026.02.12 | ₩174,190 | ₩180,664 | ₩174,190 | ₩179,422 | +3.00% | 13.9만 |
|---|
| 2026.02.11 | ₩174,163 | ₩175,458 | ₩172,575 | ₩174,017 | -0.08% | 18.2만 |
|---|
| 2026.02.10 | ₩172,415 | ₩175,605 | ₩170,640 | ₩173,870 | +0.84% | 11.1만 |
|---|
| 2026.02.09 | ₩173,122 | ₩173,309 | ₩169,211 | ₩172,175 | -0.55% | 9만 |
|---|
| 2026.02.06 | ₩177,834 | ₩178,728 | ₩173,349 | ₩173,349 | -2.52% | 10.9만 |
|---|
| 2026.02.05 | ₩176,299 | ₩178,515 | ₩174,337 | ₩176,179 | -0.07% | 24만 |
|---|
| 2026.02.04 | ₩172,949 | ₩175,872 | ₩170,973 | ₩174,697 | +1.01% | 8.3만 |
|---|
| 2026.02.03 | ₩169,278 | ₩173,736 | ₩169,278 | ₩171,721 | +1.44% | 11.9만 |
|---|
| 2026.02.02 | ₩172,108 | ₩174,350 | ₩169,118 | ₩170,146 | -1.14% | 12.8만 |
|---|
| 2026.01.30 | ₩169,425 | ₩172,228 | ₩169,078 | ₩171,761 | +1.38% | 18.2만 |
|---|
| 2026.01.29 | ₩167,156 | ₩170,693 | ₩166,902 | ₩169,919 | +1.65% | 13.6만 |
|---|
| 2026.01.28 | ₩169,945 | ₩169,945 | ₩167,383 | ₩167,983 | -1.15% | 12.2만 |
|---|
| 2026.01.27 | ₩168,624 | ₩171,107 | ₩167,850 | ₩170,386 | +1.04% | 9.5만 |
|---|
| 2026.01.26 | ₩167,743 | ₩170,186 | ₩167,182 | ₩169,038 | +0.77% | 12.7만 |
|---|
| 2026.01.23 | ₩168,184 | ₩168,851 | ₩165,541 | ₩166,862 | -0.79% | 10만 |
|---|
| 2026.01.22 | ₩170,132 | ₩170,279 | ₩166,996 | ₩168,597 | -0.90% | 11.6만 |
|---|
| 2026.01.21 | ₩165,794 | ₩169,879 | ₩165,794 | ₩169,318 | +2.13% | 14.4만 |
|---|
| 2026.01.20 | ₩166,021 | ₩167,169 | ₩164,152 | ₩165,207 | -0.49% | 10.7만 |
|---|
| 2026.01.16 | ₩166,649 | ₩167,796 | ₩165,407 | ₩166,315 | -0.20% | 14.7만 |
|---|
| 2026.01.15 | ₩167,329 | ₩169,251 | ₩166,862 | ₩168,050 | +0.43% | 8.5만 |
|---|
| 2026.01.14 | ₩167,529 | ₩167,650 | ₩165,861 | ₩167,142 | -0.23% | 8만 |
|---|
| 2026.01.13 | ₩165,047 | ₩167,036 | ₩163,779 | ₩166,555 | +0.91% | 13.7만 |
|---|
| 2026.01.12 | ₩163,699 | ₩166,301 | ₩163,272 | ₩164,833 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩165,501 | ₩167,156 | ₩163,378 | ₩164,046 | -0.88% | 11.5만 |
|---|
| 2026.01.08 | ₩160,055 | ₩165,047 | ₩160,055 | ₩164,780 | +2.95% | 9.9만 |
|---|
| 2026.01.07 | ₩163,659 | ₩164,540 | ₩160,055 | ₩161,470 | -1.34% | 12.5만 |
|---|
| 2026.01.06 | ₩163,699 | ₩164,206 | ₩161,843 | ₩162,524 | -0.72% | 14.2만 |
|---|
| 2026.01.05 | ₩164,967 | ₩166,996 | ₩161,710 | ₩164,526 | -0.27% | 14.6만 |
|---|
| 2026.01.02 | ₩165,994 | ₩167,983 | ₩164,526 | ₩165,928 | -0.04% | 12.9만 |
|---|
| 2025.12.31 | ₩167,343 | ₩168,237 | ₩165,434 | ₩166,528 | -0.49% | 10만 |
|---|
| 2025.12.30 | ₩168,077 | ₩169,412 | ₩167,182 | ₩167,196 | -0.52% | 7.1만 |
|---|
| 2025.12.29 | ₩168,651 | ₩169,225 | ₩168,264 | ₩168,424 | -0.13% | 13.2만 |
|---|
| 2025.12.26 | ₩167,957 | ₩168,491 | ₩166,875 | ₩168,077 | +0.07% | 7.3만 |
|---|
| 2025.12.24 | ₩167,610 | ₩168,811 | ₩167,369 | ₩168,544 | +0.56% | 7.1만 |
|---|
| 2025.12.23 | ₩166,008 | ₩168,010 | ₩165,314 | ₩167,089 | +0.65% | 7.8만 |
|---|
| 2025.12.22 | ₩166,195 | ₩168,170 | ₩165,421 | ₩166,048 | -0.09% | 16.1만 |
|---|
| 2025.12.19 | ₩170,466 | ₩172,388 | ₩166,061 | ₩166,996 | -2.04% | 27.4만 |
|---|
| 2025.12.18 | ₩171,427 | ₩172,468 | ₩170,119 | ₩171,881 | +0.26% | 10.7만 |
|---|
| 2025.12.17 | ₩169,225 | ₩171,868 | ₩169,158 | ₩171,414 | +1.29% | 13.3만 |
|---|
| 2025.12.16 | ₩169,825 | ₩170,159 | ₩167,543 | ₩169,385 | -0.26% | 19.9만 |
|---|
| 2025.12.15 | ₩169,879 | ₩171,027 | ₩165,954 | ₩169,291 | -0.35% | 14만 |
|---|
| 2025.12.12 | ₩171,854 | ₩172,014 | ₩169,024 | ₩169,986 | -1.09% | 16.8만 |
|---|
| 2025.12.11 | ₩170,987 | ₩172,949 | ₩170,239 | ₩171,267 | +0.16% | 9.6만 |
|---|
| 2025.12.10 | ₩167,596 | ₩170,933 | ₩167,236 | ₩169,745 | +1.28% | 15.7만 |
|---|
| 2025.12.09 | ₩168,931 | ₩170,626 | ₩166,795 | ₩167,810 | -0.66% | 9.6만 |
|---|
| 2025.12.08 | ₩172,268 | ₩172,415 | ₩167,930 | ₩168,210 | -2.36% | 11.2만 |
|---|
| 2025.12.05 | ₩171,694 | ₩173,149 | ₩169,772 | ₩172,375 | +0.40% | 12.6만 |
|---|
| 2025.12.04 | ₩173,950 | ₩176,553 | ₩171,521 | ₩172,068 | -1.08% | 11.2만 |
|---|
| 2025.12.03 | ₩179,262 | ₩180,090 | ₩174,457 | ₩175,004 | -2.38% | 13.3만 |
|---|
| 2025.12.02 | ₩183,293 | ₩183,293 | ₩177,861 | ₩178,048 | -2.86% | 10.8만 |
|---|
| 2025.12.01 | ₩184,588 | ₩184,588 | ₩181,491 | ₩182,639 | -1.06% | 10.7만 |
|---|
| 2025.11.28 | ₩184,561 | ₩186,003 | ₩184,041 | ₩185,616 | +0.57% | 6만 |
|---|
| 2025.11.26 | ₩182,319 | ₩186,297 | ₩182,319 | ₩184,708 | +1.31% | 24.1만 |
|---|
| 2025.11.25 | ₩183,694 | ₩186,270 | ₩181,064 | ₩183,120 | -0.31% | 21.6만 |
|---|
| 2025.11.24 | ₩181,758 | ₩184,561 | ₩179,996 | ₩183,560 | +0.99% | 20.4만 |
|---|
| 2025.11.21 | ₩183,320 | ₩185,029 | ₩181,758 | ₩183,053 | -0.15% | 22.2만 |
|---|
| 2025.11.20 | ₩181,371 | ₩184,762 | ₩181,038 | ₩182,719 | +0.74% | 19.2만 |
|---|
| 2025.11.19 | ₩180,357 | ₩183,694 | ₩179,676 | ₩180,917 | +0.31% | 12.1만 |
|---|
| 2025.11.18 | ₩180,624 | ₩183,173 | ₩178,528 | ₩181,505 | +0.49% | 20.7만 |
|---|
| 2025.11.17 | ₩179,943 | ₩181,345 | ₩178,501 | ₩179,583 | -0.20% | 9만 |
|---|
| 2025.11.14 | ₩179,369 | ₩181,331 | ₩175,431 | ₩179,636 | +0.15% | 17.2만 |
|---|
| 2025.11.13 | ₩178,648 | ₩181,051 | ₩178,648 | ₩178,715 | +0.04% | 10.3만 |
|---|
| 2025.11.12 | ₩179,222 | ₩181,398 | ₩178,889 | ₩179,863 | +0.36% | 16.8만 |
|---|
| 2025.11.11 | ₩178,715 | ₩180,864 | ₩177,220 | ₩180,197 | +0.83% | 11.6만 |
|---|
| 2025.11.10 | ₩179,583 | ₩180,183 | ₩176,526 | ₩178,194 | -0.77% | 15.8만 |
|---|
| 2025.11.07 | ₩181,144 | ₩182,866 | ₩177,767 | ₩181,264 | +0.07% | 12.8만 |
|---|
| 2025.11.06 | ₩173,923 | ₩179,062 | ₩173,469 | ₩177,714 | +2.18% | 14.6만 |
|---|
| 2025.11.05 | ₩174,737 | ₩176,726 | ₩173,883 | ₩173,963 | -0.44% | 10.2만 |
|---|
| 2025.11.04 | ₩173,509 | ₩176,366 | ₩172,268 | ₩175,712 | +1.27% | 8.9만 |
|---|
| 2025.11.03 | ₩169,986 | ₩173,736 | ₩167,156 | ₩172,909 | +1.72% | 11.9만 |
|---|
| 2025.10.31 | ₩169,986 | ₩171,347 | ₩168,410 | ₩169,892 | -0.05% | 13.8만 |
|---|
| 2025.10.30 | ₩172,188 | ₩172,882 | ₩169,879 | ₩171,627 | -0.33% | 9.7만 |
|---|
| 2025.10.29 | ₩176,299 | ₩176,299 | ₩171,040 | ₩171,547 | -2.70% | 11.9만 |
|---|
| 2025.10.28 | ₩175,485 | ₩176,740 | ₩172,241 | ₩175,925 | +0.25% | 12.2만 |
|---|
| 2025.10.27 | ₩175,792 | ₩176,486 | ₩174,270 | ₩175,498 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩174,978 | ₩176,232 | ₩172,188 | ₩176,019 | +0.60% | 10.8만 |
|---|
| 2025.10.23 | ₩176,005 | ₩176,005 | ₩172,175 | ₩173,923 | -1.18% | 14.1만 |
|---|
| 2025.10.22 | ₩176,272 | ₩176,926 | ₩173,056 | ₩175,498 | -0.44% | 15.5만 |
|---|
| 2025.10.21 | ₩180,237 | ₩180,237 | ₩175,979 | ₩176,232 | -2.22% | 10.8만 |
|---|
| 2025.10.20 | ₩178,755 | ₩179,876 | ₩177,674 | ₩179,289 | +0.30% | 14.1만 |
|---|
| 2025.10.17 | ₩178,181 | ₩178,448 | ₩176,152 | ₩178,088 | -0.05% | 14.9만 |
|---|
| 2025.10.16 | ₩176,593 | ₩179,609 | ₩175,645 | ₩177,607 | +0.57% | 15.8만 |
|---|
| 2025.10.15 | ₩178,862 | ₩180,931 | ₩175,552 | ₩176,953 | -1.07% | 24.5만 |
|---|
| 2025.10.14 | ₩180,691 | ₩181,531 | ₩178,635 | ₩179,276 | -0.78% | 15.1만 |
|---|
| 2025.10.13 | ₩183,894 | ₩183,894 | ₩179,596 | ₩180,090 | -2.07% | 15.1만 |
|---|
| 2025.10.10 | ₩185,870 | ₩187,658 | ₩183,534 | ₩183,640 | -1.20% | 15.3만 |
|---|