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 | ₩171,140 | ₩172,398 | ₩170,819 | ₩170,940 | -0.12% | 7.1만 |
| 2026.10.08 | ₩171,047 | ₩171,970 | ₩169,240 | ₩171,488 | +0.26% | 12.4만 |
| 2026.10.07 | ₩170,217 | ₩171,970 | ₩168,665 | ₩171,047 | +0.49% | 17만 |
| 2026.10.06 | ₩170,645 | ₩171,515 | ₩169,802 | ₩171,381 | +0.43% | 12.3만 |
| 2026.10.05 | ₩169,923 | ₩170,926 | ₩167,889 | ₩168,959 | -0.57% | 21만 |
| 2026.10.02 | ₩167,528 | ₩171,114 | ₩167,273 | ₩170,445 | +1.74% | 21만 |
| 2026.10.01 | ₩170,123 | ₩171,475 | ₩166,363 | ₩166,363 | -2.21% | 27.3만 |
| 2026.09.30 | ₩172,760 | ₩173,415 | ₩171,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,890 |
| -0.50% |
| 18만 |
| 2026.09.29 | ₩170,217 | ₩172,318 | ₩168,959 | ₩171,475 | +0.74% | 14.6만 |
|---|
| 2026.09.28 | ₩172,813 | ₩172,813 | ₩168,464 | ₩170,338 | -1.43% | 17.5만 |
|---|
| 2026.09.25 | ₩171,636 | ₩177,978 | ₩171,314 | ₩172,305 | +0.39% | 21.5만 |
|---|
| 2026.09.24 | ₩174,111 | ₩178,098 | ₩170,859 | ₩171,622 | -1.43% | 18.1만 |
|---|
| 2026.09.23 | ₩175,757 | ₩176,787 | ₩173,322 | ₩173,469 | -1.30% | 18.8만 |
|---|
| 2026.09.22 | ₩175,690 | ₩177,844 | ₩173,843 | ₩176,520 | +0.47% | 23.3만 |
|---|
| 2026.09.21 | ₩174,900 | ₩176,787 | ₩174,700 | ₩175,489 | +0.34% | 23.6만 |
|---|
| 2026.09.18 | ₩174,593 | ₩176,359 | ₩173,281 | ₩175,797 | +0.69% | 42.2만 |
|---|
| 2026.09.17 | ₩174,673 | ₩175,931 | ₩173,750 | ₩175,074 | +0.23% | 18.6만 |
|---|
| 2026.09.16 | ₩173,509 | ₩176,279 | ₩172,117 | ₩173,616 | +0.06% | 19.3만 |
|---|
| 2026.09.15 | ₩172,505 | ₩173,509 | ₩170,605 | ₩172,198 | -0.18% | 14.7만 |
|---|
| 2026.09.14 | ₩174,807 | ₩175,369 | ₩171,756 | ₩172,947 | -1.06% | 14.6만 |
|---|
| 2026.09.11 | ₩175,891 | ₩175,971 | ₩173,094 | ₩173,710 | -1.24% | 17.8만 |
|---|
| 2026.09.10 | ₩175,315 | ₩177,001 | ₩172,519 | ₩173,402 | -1.09% | 13.9만 |
|---|
| 2026.09.09 | ₩178,674 | ₩179,115 | ₩172,813 | ₩174,820 | -2.16% | 15.1만 |
|---|
| 2026.09.08 | ₩177,015 | ₩178,714 | ₩176,961 | ₩177,991 | +0.55% | 14.2만 |
|---|
| 2026.09.04 | ₩176,145 | ₩178,446 | ₩176,145 | ₩177,510 | +0.77% | 12만 |
|---|
| 2026.09.03 | ₩176,520 | ₩177,617 | ₩174,646 | ₩176,948 | +0.24% | 18.4만 |
|---|
| 2026.09.02 | ₩177,617 | ₩177,617 | ₩174,419 | ₩175,101 | -1.42% | 21.8만 |
|---|
| 2026.09.01 | ₩179,784 | ₩180,561 | ₩175,864 | ₩177,028 | -1.53% | 14.4만 |
|---|
| 2026.08.31 | ₩177,162 | ₩179,075 | ₩176,185 | ₩178,687 | +0.86% | 11.1만 |
|---|
| 2026.08.28 | ₩179,329 | ₩180,453 | ₩176,600 | ₩177,577 | -0.98% | 13.2만 |
|---|
| 2026.08.27 | ₩181,230 | ₩181,230 | ₩176,921 | ₩178,366 | -1.58% | 11.8만 |
|---|
| 2026.08.26 | ₩180,239 | ₩182,153 | ₩179,156 | ₩179,544 | -0.39% | 20.9만 |
|---|
| 2026.08.25 | ₩181,096 | ₩182,916 | ₩179,932 | ₩180,641 | -0.25% | 15.8만 |
|---|
| 2026.08.24 | ₩179,985 | ₩183,424 | ₩179,664 | ₩180,975 | +0.55% | 16.9만 |
|---|
| 2026.08.21 | ₩184,200 | ₩184,682 | ₩179,196 | ₩179,477 | -2.56% | 11.3만 |
|---|
| 2026.08.20 | ₩182,394 | ₩185,070 | ₩182,394 | ₩184,093 | +0.93% | 15.1만 |
|---|
| 2026.08.19 | ₩180,855 | ₩184,307 | ₩180,855 | ₩183,103 | +1.24% | 13.8만 |
|---|
| 2026.08.18 | ₩182,019 | ₩184,307 | ₩182,019 | ₩182,728 | +0.39% | 18.2만 |
|---|
| 2026.08.17 | ₩179,517 | ₩180,627 | ₩179,450 | ₩180,039 | +0.29% | 12.9만 |
|---|
| 2026.08.14 | ₩179,945 | ₩182,166 | ₩179,851 | ₩180,775 | +0.46% | 14만 |
|---|
| 2026.08.13 | ₩181,738 | ₩183,651 | ₩180,199 | ₩181,109 | -0.35% | 15.7만 |
|---|
| 2026.08.12 | ₩177,924 | ₩180,641 | ₩177,751 | ₩180,280 | +1.32% | 14.4만 |
|---|
| 2026.08.11 | ₩177,229 | ₩179,610 | ₩176,024 | ₩178,714 | +0.84% | 15.4만 |
|---|
| 2026.08.10 | ₩177,684 | ₩179,517 | ₩176,105 | ₩177,108 | -0.32% | 19.6만 |
|---|
| 2026.08.07 | ₩175,061 | ₩179,744 | ₩173,576 | ₩179,102 | +2.31% | 17만 |
|---|
| 2026.08.06 | ₩180,962 | ₩182,046 | ₩177,978 | ₩178,634 | -1.29% | 16.6만 |
|---|
| 2026.08.05 | ₩178,058 | ₩180,079 | ₩174,967 | ₩179,089 | +0.58% | 18.5만 |
|---|
| 2026.08.04 | ₩177,898 | ₩179,115 | ₩175,034 | ₩178,085 | +0.11% | 17만 |
|---|
| 2026.08.03 | ₩176,921 | ₩180,239 | ₩176,573 | ₩179,115 | +1.24% | 21만 |
|---|
| 2026.07.31 | ₩176,479 | ₩178,045 | ₩175,048 | ₩177,670 | +0.67% | 23.7만 |
|---|
| 2026.07.30 | ₩181,778 | ₩182,929 | ₩176,439 | ₩178,192 | -1.97% | 19.6만 |
|---|
| 2026.07.29 | ₩184,816 | ₩186,421 | ₩182,701 | ₩183,023 | -0.97% | 24.3만 |
|---|
| 2026.07.28 | ₩183,518 | ₩188,442 | ₩183,518 | ₩184,548 | +0.56% | 23.3만 |
|---|
| 2026.07.27 | ₩181,404 | ₩183,906 | ₩180,855 | ₩181,457 | +0.03% | 30.7만 |
|---|
| 2026.07.24 | ₩181,711 | ₩183,799 | ₩176,894 | ₩181,685 | -0.01% | 11.3만 |
|---|
| 2026.07.23 | ₩178,420 | ₩182,233 | ₩178,326 | ₩180,119 | +0.95% | 14.7만 |
|---|
| 2026.07.22 | ₩178,286 | ₩181,015 | ₩175,529 | ₩180,949 | +1.49% | 19.6만 |
|---|
| 2026.07.21 | ₩176,573 | ₩177,938 | ₩175,128 | ₩176,520 | -0.03% | 19.3만 |
|---|
| 2026.07.20 | ₩177,978 | ₩180,962 | ₩177,965 | ₩177,965 | -0.01% | 14.5만 |
|---|
| 2026.07.17 | ₩180,654 | ₩185,150 | ₩177,162 | ₩178,353 | -1.27% | 18만 |
|---|
| 2026.07.16 | ₩175,007 | ₩180,641 | ₩175,007 | ₩179,048 | +2.31% | 22.6만 |
|---|
| 2026.07.15 | ₩175,021 | ₩178,045 | ₩173,081 | ₩174,539 | -0.28% | 22만 |
|---|
| 2026.07.14 | ₩179,182 | ₩180,641 | ₩175,034 | ₩175,462 | -2.08% | 19.8만 |
|---|
| 2026.07.13 | ₩172,786 | ₩179,517 | ₩172,385 | ₩179,182 | +3.70% | 31.6만 |
|---|
| 2026.07.10 | ₩170,431 | ₩173,562 | ₩170,431 | ₩172,438 | +1.18% | 60.3만 |
|---|
| 2026.07.09 | ₩167,327 | ₩172,746 | ₩166,136 | ₩171,154 | +2.29% | 39.2만 |
|---|
| 2026.07.08 | ₩166,136 | ₩168,665 | ₩164,771 | ₩167,608 | +0.89% | 23만 |
|---|
| 2026.07.07 | ₩164,370 | ₩167,728 | ₩164,370 | ₩166,363 | +1.21% | 12.5만 |
|---|
| 2026.07.06 | ₩167,273 | ₩167,742 | ₩162,737 | ₩163,273 | -2.39% | 11.2만 |
|---|
| 2026.07.02 | ₩165,159 | ₩167,782 | ₩164,249 | ₩167,260 | +1.27% | 13.2만 |
|---|
| 2026.07.01 | ₩164,918 | ₩167,260 | ₩163,554 | ₩164,263 | -0.40% | 18.1만 |
|---|
| 2026.06.30 | ₩165,253 | ₩166,698 | ₩163,473 | ₩163,888 | -0.83% | 22.5만 |
|---|
| 2026.06.29 | ₩166,818 | ₩168,732 | ₩164,276 | ₩165,882 | -0.56% | 19.2만 |
|---|
| 2026.06.26 | ₩165,320 | ₩168,946 | ₩164,544 | ₩168,464 | +1.90% | 86.9만 |
|---|
| 2026.06.25 | ₩163,099 | ₩167,541 | ₩161,908 | ₩164,249 | +0.71% | 16.6만 |
|---|
| 2026.06.24 | ₩163,099 | ₩164,959 | ₩163,099 | ₩163,299 | +0.12% | 22만 |
|---|
| 2026.06.23 | ₩161,011 | ₩163,888 | ₩160,248 | ₩162,630 | +1.01% | 14.1만 |
|---|
| 2026.06.22 | ₩160,342 | ₩162,162 | ₩159,071 | ₩159,191 | -0.72% | 19.1만 |
|---|
| 2026.06.18 | ₩160,851 | ₩162,055 | ₩159,298 | ₩161,372 | +0.32% | 30.7만 |
|---|
| 2026.06.17 | ₩162,443 | ₩164,129 | ₩159,941 | ₩160,610 | -1.13% | 16.5만 |
|---|
| 2026.06.16 | ₩164,062 | ₩165,641 | ₩162,430 | ₩163,446 | -0.38% | 13만 |
|---|
| 2026.06.15 | ₩162,898 | ₩165,694 | ₩162,577 | ₩163,192 | +0.18% | 14.3만 |
|---|
| 2026.06.12 | ₩163,848 | ₩166,283 | ₩163,848 | ₩165,320 | +0.90% | 11.9만 |
|---|
| 2026.06.11 | ₩167,661 | ₩169,013 | ₩163,513 | ₩163,661 | -2.39% | 9.9만 |
|---|
| 2026.06.10 | ₩166,872 | ₩168,264 | ₩164,985 | ₩166,618 | -0.15% | 9.7만 |
|---|
| 2026.06.09 | ₩164,811 | ₩167,956 | ₩164,062 | ₩164,637 | -0.11% | 11.3만 |
|---|
| 2026.06.08 | ₩166,002 | ₩166,859 | ₩163,326 | ₩163,540 | -1.48% | 10.6만 |
|---|
| 2026.06.05 | ₩163,647 | ₩167,675 | ₩163,647 | ₩165,628 | +1.21% | 15.1만 |
|---|
| 2026.06.04 | ₩163,647 | ₩164,249 | ₩161,065 | ₩162,296 | -0.83% | 7.9만 |
|---|
| 2026.06.03 | ₩163,446 | ₩164,785 | ₩161,252 | ₩161,399 | -1.25% | 12.9만 |
|---|
| 2026.06.02 | ₩160,342 | ₩165,520 | ₩160,342 | ₩163,634 | +2.05% | 18.2만 |
|---|
| 2026.06.01 | ₩163,433 | ₩164,343 | ₩159,405 | ₩161,399 | -1.24% | 19.9만 |
|---|
| 2026.05.29 | ₩164,008 | ₩165,681 | ₩164,008 | ₩165,012 | +0.61% | 18.3만 |
|---|
| 2026.05.28 | ₩167,501 | ₩169,588 | ₩163,821 | ₩164,664 | -1.69% | 19.5만 |
|---|
| 2026.05.27 | ₩169,053 | ₩171,181 | ₩167,180 | ₩168,397 | -0.39% | 12.5만 |
|---|
| 2026.05.26 | ₩169,923 | ₩171,074 | ₩168,852 | ₩170,070 | +0.09% | 11.3만 |
|---|
| 2026.05.22 | ₩168,772 | ₩169,883 | ₩167,755 | ₩169,294 | +0.31% | 12.4만 |
|---|
| 2026.05.21 | ₩168,852 | ₩170,619 | ₩167,180 | ₩169,963 | +0.66% | 11.5만 |
|---|
| 2026.05.20 | ₩170,806 | ₩171,863 | ₩169,254 | ₩169,869 | -0.55% | 10.6만 |
|---|
| 2026.05.19 | ₩169,709 | ₩172,693 | ₩168,558 | ₩170,900 | +0.70% | 11.7만 |
|---|
| 2026.05.18 | ₩167,889 | ₩170,900 | ₩167,889 | ₩169,709 | +1.08% | 11.6만 |
|---|
| 2026.05.15 | ₩170,779 | ₩170,779 | ₩166,658 | ₩166,952 | -2.24% | 11.3만 |
|---|
| 2026.05.14 | ₩169,615 | ₩171,274 | ₩168,157 | ₩170,699 | +0.64% | 13.6만 |
|---|
| 2026.05.13 | ₩167,916 | ₩169,642 | ₩166,243 | ₩169,133 | +0.73% | 11.2만 |
|---|
| 2026.05.12 | ₩168,076 | ₩170,833 | ₩167,407 | ₩168,799 | +0.43% | 16.3만 |
|---|
| 2026.05.11 | ₩170,083 | ₩170,177 | ₩167,688 | ₩168,009 | -1.22% | 11.5만 |
|---|
| 2026.05.08 | ₩170,525 | ₩171,542 | ₩168,892 | ₩169,160 | -0.80% | 11.2만 |
|---|
| 2026.05.07 | ₩169,936 | ₩172,719 | ₩168,090 | ₩170,244 | +0.18% | 30.3만 |
|---|
| 2026.05.06 | ₩168,304 | ₩170,338 | ₩165,213 | ₩168,371 | +0.04% | 11.1만 |
|---|
| 2026.05.05 | ₩169,334 | ₩170,565 | ₩167,742 | ₩168,397 | -0.55% | 7.1만 |
|---|
| 2026.05.04 | ₩168,317 | ₩171,207 | ₩167,514 | ₩169,240 | +0.55% | 13.2만 |
|---|
| 2026.05.01 | ₩169,254 | ₩171,769 | ₩168,719 | ₩169,856 | +0.36% | 9.1만 |
|---|
| 2026.04.30 | ₩167,140 | ₩169,896 | ₩166,618 | ₩168,759 | +0.97% | 14.1만 |
|---|
| 2026.04.29 | ₩169,013 | ₩169,869 | ₩167,220 | ₩167,434 | -0.93% | 10.2만 |
|---|
| 2026.04.28 | ₩172,238 | ₩172,519 | ₩170,177 | ₩170,565 | -0.97% | 13.5만 |
|---|
| 2026.04.27 | ₩171,555 | ₩174,178 | ₩169,709 | ₩170,003 | -0.90% | 11.5만 |
|---|
| 2026.04.24 | ₩170,605 | ₩172,264 | ₩170,110 | ₩170,793 | +0.11% | 13.3만 |
|---|
| 2026.04.23 | ₩167,969 | ₩171,448 | ₩167,595 | ₩171,154 | +1.90% | 8.5만 |
|---|
| 2026.04.22 | ₩167,260 | ₩167,782 | ₩166,042 | ₩166,778 | -0.29% | 10.2만 |
|---|
| 2026.04.21 | ₩169,963 | ₩169,963 | ₩166,350 | ₩166,511 | -2.03% | 12.2만 |
|---|
| 2026.04.20 | ₩169,374 | ₩171,943 | ₩169,160 | ₩169,401 | +0.02% | 9.9만 |
|---|
| 2026.04.17 | ₩170,217 | ₩170,217 | ₩167,394 | ₩169,307 | -0.53% | 20.3만 |
|---|
| 2026.04.16 | ₩170,512 | ₩171,809 | ₩169,200 | ₩170,525 | +0.01% | 15.6만 |
|---|
| 2026.04.15 | ₩170,458 | ₩172,117 | ₩170,043 | ₩171,328 | +0.51% | 10만 |
|---|
| 2026.04.14 | ₩171,314 | ₩173,549 | ₩170,110 | ₩173,054 | +1.02% | 8.7만 |
|---|
| 2026.04.13 | ₩175,824 | ₩177,349 | ₩171,301 | ₩172,425 | -1.93% | 9.6만 |
|---|
| 2026.04.10 | ₩177,162 | ₩177,657 | ₩175,302 | ₩176,091 | -0.60% | 9.1만 |
|---|
| 2026.04.09 | ₩174,338 | ₩178,594 | ₩172,760 | ₩177,603 | +1.87% | 9.5만 |
|---|
| 2026.04.08 | ₩175,369 | ₩175,891 | ₩173,268 | ₩175,556 | +0.11% | 13.2만 |
|---|
| 2026.04.07 | ₩171,328 | ₩174,660 | ₩171,328 | ₩173,830 | +1.46% | 11.1만 |
|---|
| 2026.04.06 | ₩172,679 | ₩173,977 | ₩170,097 | ₩171,435 | -0.72% | 10.1만 |
|---|
| 2026.04.02 | ₩171,100 | ₩173,696 | ₩170,418 | ₩173,228 | +1.24% | 12.9만 |
|---|
| 2026.04.01 | ₩168,009 | ₩174,312 | ₩167,528 | ₩170,886 | +1.71% | 22.4만 |
|---|
| 2026.03.31 | ₩168,892 | ₩169,160 | ₩164,504 | ₩169,093 | +0.12% | 27.5만 |
|---|
| 2026.03.30 | ₩167,862 | ₩170,351 | ₩166,725 | ₩168,812 | +0.57% | 21.8만 |
|---|
| 2026.03.27 | ₩166,149 | ₩168,170 | ₩163,875 | ₩166,109 | -0.02% | 14만 |
|---|
| 2026.03.26 | ₩164,999 | ₩166,578 | ₩163,942 | ₩166,430 | +0.87% | 13.6만 |
|---|
| 2026.03.25 | ₩167,554 | ₩168,090 | ₩164,985 | ₩165,173 | -1.42% | 12.1만 |
|---|
| 2026.03.24 | ₩167,434 | ₩169,976 | ₩166,457 | ₩166,591 | -0.50% | 15.1만 |
|---|
| 2026.03.23 | ₩168,023 | ₩170,953 | ₩163,955 | ₩169,414 | +0.83% | 24.3만 |
|---|
| 2026.03.20 | ₩170,645 | ₩172,746 | ₩164,303 | ₩165,320 | -3.12% | 60.1만 |
|---|
| 2026.03.19 | ₩169,896 | ₩172,198 | ₩169,214 | ₩170,538 | +0.38% | 19.1만 |
|---|
| 2026.03.18 | ₩170,913 | ₩172,171 | ₩169,401 | ₩170,445 | -0.27% | 18.5만 |
|---|
| 2026.03.17 | ₩175,409 | ₩175,730 | ₩171,930 | ₩172,331 | -1.75% | 13.4만 |
|---|
| 2026.03.16 | ₩175,462 | ₩175,770 | ₩172,626 | ₩174,526 | -0.53% | 14만 |
|---|
| 2026.03.13 | ₩174,606 | ₩175,663 | ₩172,813 | ₩174,820 | +0.12% | 12.5만 |
|---|
| 2026.03.12 | ₩170,525 | ₩174,981 | ₩170,525 | ₩172,907 | +1.40% | 17.3만 |
|---|
| 2026.03.11 | ₩171,903 | ₩172,733 | ₩169,535 | ₩172,064 | +0.09% | 11.3만 |
|---|
| 2026.03.10 | ₩173,616 | ₩175,476 | ₩172,479 | ₩172,666 | -0.55% | 13.8만 |
|---|
| 2026.03.09 | ₩175,329 | ₩177,844 | ₩173,148 | ₩176,640 | +0.75% | 13.6만 |
|---|
| 2026.03.06 | ₩175,596 | ₩177,028 | ₩173,107 | ₩176,961 | +0.78% | 19.2만 |
|---|
| 2026.03.05 | ₩182,153 | ₩182,153 | ₩177,041 | ₩177,095 | -2.78% | 30.3만 |
|---|
| 2026.03.04 | ₩183,531 | ₩184,508 | ₩181,310 | ₩184,200 | +0.36% | 10.2만 |
|---|
| 2026.03.03 | ₩182,206 | ₩184,481 | ₩179,303 | ₩183,531 | +0.73% | 12.1만 |
|---|
| 2026.03.02 | ₩182,059 | ₩184,842 | ₩181,256 | ₩183,598 | +0.85% | 13.3만 |
|---|
| 2026.02.27 | ₩180,641 | ₩185,204 | ₩178,286 | ₩181,939 | +0.72% | 18.5만 |
|---|
| 2026.02.26 | ₩180,413 | ₩182,916 | ₩177,229 | ₩180,132 | -0.16% | 10.7만 |
|---|
| 2026.02.25 | ₩179,811 | ₩180,092 | ₩177,082 | ₩179,624 | -0.10% | 10.7만 |
|---|
| 2026.02.24 | ₩181,390 | ₩182,956 | ₩179,744 | ₩180,708 | -0.38% | 10.6만 |
|---|
| 2026.02.23 | ₩179,905 | ₩183,130 | ₩177,403 | ₩180,734 | +0.46% | 10.4만 |
|---|
| 2026.02.20 | ₩180,788 | ₩180,935 | ₩176,841 | ₩179,825 | -0.53% | 9.5만 |
|---|
| 2026.02.19 | ₩175,971 | ₩179,557 | ₩175,971 | ₩178,754 | +1.58% | 12.1만 |
|---|
| 2026.02.18 | ₩178,968 | ₩180,427 | ₩174,526 | ₩174,981 | -2.23% | 12.7만 |
|---|
| 2026.02.17 | ₩181,979 | ₩184,749 | ₩179,463 | ₩180,253 | -0.95% | 11.5만 |
|---|
| 2026.02.13 | ₩179,463 | ₩181,470 | ₩175,449 | ₩181,444 | +1.10% | 10.2만 |
|---|
| 2026.02.12 | ₩174,619 | ₩181,109 | ₩174,619 | ₩179,865 | +3.00% | 13.9만 |
|---|
| 2026.02.11 | ₩174,593 | ₩175,891 | ₩173,000 | ₩174,445 | -0.08% | 18.2만 |
|---|
| 2026.02.10 | ₩172,840 | ₩176,038 | ₩171,060 | ₩174,298 | +0.84% | 11.1만 |
|---|
| 2026.02.09 | ₩173,549 | ₩173,736 | ₩169,628 | ₩172,599 | -0.55% | 9만 |
|---|
| 2026.02.06 | ₩178,272 | ₩179,169 | ₩173,776 | ₩173,776 | -2.52% | 10.9만 |
|---|
| 2026.02.05 | ₩176,734 | ₩178,955 | ₩174,767 | ₩176,613 | -0.07% | 24만 |
|---|
| 2026.02.04 | ₩173,375 | ₩176,305 | ₩171,395 | ₩175,128 | +1.01% | 8.3만 |
|---|
| 2026.02.03 | ₩169,695 | ₩174,164 | ₩169,695 | ₩172,144 | +1.44% | 11.9만 |
|---|
| 2026.02.02 | ₩172,532 | ₩174,780 | ₩169,535 | ₩170,565 | -1.14% | 12.8만 |
|---|
| 2026.01.30 | ₩169,842 | ₩172,652 | ₩169,495 | ₩172,184 | +1.38% | 18.2만 |
|---|
| 2026.01.29 | ₩167,568 | ₩171,114 | ₩167,314 | ₩170,338 | +1.65% | 13.6만 |
|---|
| 2026.01.28 | ₩170,364 | ₩170,364 | ₩167,795 | ₩168,397 | -1.15% | 12.2만 |
|---|
| 2026.01.27 | ₩169,040 | ₩171,528 | ₩168,264 | ₩170,806 | +1.04% | 9.5만 |
|---|
| 2026.01.26 | ₩168,157 | ₩170,605 | ₩167,595 | ₩169,454 | +0.77% | 12.7만 |
|---|
| 2026.01.23 | ₩168,598 | ₩169,267 | ₩165,949 | ₩167,273 | -0.79% | 10만 |
|---|
| 2026.01.22 | ₩170,552 | ₩170,699 | ₩167,407 | ₩169,013 | -0.90% | 11.6만 |
|---|
| 2026.01.21 | ₩166,203 | ₩170,297 | ₩166,203 | ₩169,735 | +2.13% | 14.4만 |
|---|
| 2026.01.20 | ₩166,430 | ₩167,581 | ₩164,557 | ₩165,614 | -0.49% | 10.7만 |
|---|
| 2026.01.16 | ₩167,059 | ₩168,210 | ₩165,815 | ₩166,725 | -0.20% | 14.7만 |
|---|
| 2026.01.15 | ₩167,742 | ₩169,669 | ₩167,273 | ₩168,464 | +0.43% | 8.5만 |
|---|
| 2026.01.14 | ₩167,942 | ₩168,063 | ₩166,270 | ₩167,554 | -0.23% | 8만 |
|---|
| 2026.01.13 | ₩165,454 | ₩167,447 | ₩164,182 | ₩166,966 | +0.91% | 13.7만 |
|---|
| 2026.01.12 | ₩164,102 | ₩166,711 | ₩163,674 | ₩165,239 | +0.69% | 5.8만 |
|---|
| 2026.01.09 | ₩165,909 | ₩167,568 | ₩163,781 | ₩164,450 | -0.88% | 11.5만 |
|---|
| 2026.01.08 | ₩160,449 | ₩165,454 | ₩160,449 | ₩165,186 | +2.95% | 9.9만 |
|---|
| 2026.01.07 | ₩164,062 | ₩164,945 | ₩160,449 | ₩161,868 | -1.34% | 12.5만 |
|---|
| 2026.01.06 | ₩164,102 | ₩164,611 | ₩162,242 | ₩162,925 | -0.72% | 14.2만 |
|---|
| 2026.01.05 | ₩165,373 | ₩167,407 | ₩162,108 | ₩164,932 | -0.27% | 14.6만 |
|---|
| 2026.01.02 | ₩166,404 | ₩168,397 | ₩164,932 | ₩166,337 | -0.04% | 12.9만 |
|---|
| 2025.12.31 | ₩167,755 | ₩168,652 | ₩165,842 | ₩166,939 | -0.49% | 10만 |
|---|
| 2025.12.30 | ₩168,491 | ₩169,829 | ₩167,595 | ₩167,608 | -0.52% | 7.1만 |
|---|
| 2025.12.29 | ₩169,066 | ₩169,642 | ₩168,678 | ₩168,839 | -0.13% | 13.2만 |
|---|
| 2025.12.26 | ₩168,371 | ₩168,906 | ₩167,287 | ₩168,491 | +0.07% | 7.3만 |
|---|
| 2025.12.24 | ₩168,023 | ₩169,227 | ₩167,782 | ₩168,959 | +0.56% | 7.1만 |
|---|
| 2025.12.23 | ₩166,417 | ₩168,424 | ₩165,721 | ₩167,501 | +0.65% | 7.8만 |
|---|
| 2025.12.22 | ₩166,604 | ₩168,585 | ₩165,828 | ₩166,457 | -0.09% | 16.1만 |
|---|
| 2025.12.19 | ₩170,886 | ₩172,813 | ₩166,471 | ₩167,407 | -2.04% | 27.4만 |
|---|
| 2025.12.18 | ₩171,850 | ₩172,893 | ₩170,538 | ₩172,305 | +0.26% | 10.7만 |
|---|
| 2025.12.17 | ₩169,642 | ₩172,291 | ₩169,575 | ₩171,836 | +1.29% | 13.3만 |
|---|
| 2025.12.16 | ₩170,244 | ₩170,578 | ₩167,956 | ₩169,802 | -0.26% | 19.9만 |
|---|
| 2025.12.15 | ₩170,297 | ₩171,448 | ₩166,363 | ₩169,709 | -0.35% | 14만 |
|---|
| 2025.12.12 | ₩172,278 | ₩172,438 | ₩169,441 | ₩170,404 | -1.09% | 16.8만 |
|---|
| 2025.12.11 | ₩171,408 | ₩173,375 | ₩170,659 | ₩171,689 | +0.16% | 9.6만 |
|---|
| 2025.12.10 | ₩168,009 | ₩171,355 | ₩167,648 | ₩170,164 | +1.28% | 15.7만 |
|---|
| 2025.12.09 | ₩169,347 | ₩171,047 | ₩167,206 | ₩168,223 | -0.66% | 9.6만 |
|---|
| 2025.12.08 | ₩172,693 | ₩172,840 | ₩168,344 | ₩168,625 | -2.36% | 11.2만 |
|---|
| 2025.12.05 | ₩172,117 | ₩173,576 | ₩170,190 | ₩172,800 | +0.40% | 12.6만 |
|---|
| 2025.12.04 | ₩174,379 | ₩176,988 | ₩171,943 | ₩172,492 | -1.08% | 11.2만 |
|---|
| 2025.12.03 | ₩179,704 | ₩180,534 | ₩174,887 | ₩175,436 | -2.38% | 13.3만 |
|---|
| 2025.12.02 | ₩183,745 | ₩183,745 | ₩178,299 | ₩178,486 | -2.86% | 10.8만 |
|---|
| 2025.12.01 | ₩185,043 | ₩185,043 | ₩181,939 | ₩183,089 | -1.06% | 10.7만 |
|---|
| 2025.11.28 | ₩185,016 | ₩186,461 | ₩184,494 | ₩186,073 | +0.57% | 6만 |
|---|
| 2025.11.26 | ₩182,768 | ₩186,756 | ₩182,768 | ₩185,164 | +1.31% | 24.1만 |
|---|
| 2025.11.25 | ₩184,147 | ₩186,729 | ₩181,511 | ₩183,571 | -0.31% | 21.6만 |
|---|
| 2025.11.24 | ₩182,206 | ₩185,016 | ₩180,440 | ₩184,013 | +0.99% | 20.4만 |
|---|
| 2025.11.21 | ₩183,772 | ₩185,485 | ₩182,206 | ₩183,504 | -0.15% | 22.2만 |
|---|
| 2025.11.20 | ₩181,818 | ₩185,217 | ₩181,484 | ₩183,170 | +0.74% | 19.2만 |
|---|
| 2025.11.19 | ₩180,801 | ₩184,147 | ₩180,119 | ₩181,363 | +0.31% | 12.1만 |
|---|
| 2025.11.18 | ₩181,069 | ₩183,625 | ₩178,968 | ₩181,952 | +0.49% | 20.7만 |
|---|
| 2025.11.17 | ₩180,387 | ₩181,792 | ₩178,941 | ₩180,025 | -0.20% | 9만 |
|---|
| 2025.11.14 | ₩179,811 | ₩181,778 | ₩175,864 | ₩180,079 | +0.15% | 17.2만 |
|---|
| 2025.11.13 | ₩179,089 | ₩181,497 | ₩179,089 | ₩179,156 | +0.04% | 10.3만 |
|---|
| 2025.11.12 | ₩179,664 | ₩181,845 | ₩179,329 | ₩180,306 | +0.36% | 16.8만 |
|---|
| 2025.11.11 | ₩179,156 | ₩181,310 | ₩177,657 | ₩180,641 | +0.83% | 11.6만 |
|---|
| 2025.11.10 | ₩180,025 | ₩180,627 | ₩176,961 | ₩178,634 | -0.77% | 15.8만 |
|---|
| 2025.11.07 | ₩181,591 | ₩183,317 | ₩178,205 | ₩181,711 | +0.07% | 12.8만 |
|---|
| 2025.11.06 | ₩174,352 | ₩179,503 | ₩173,897 | ₩178,152 | +2.18% | 14.6만 |
|---|
| 2025.11.05 | ₩175,168 | ₩177,162 | ₩174,312 | ₩174,392 | -0.44% | 10.2만 |
|---|
| 2025.11.04 | ₩173,937 | ₩176,801 | ₩172,693 | ₩176,145 | +1.27% | 8.9만 |
|---|
| 2025.11.03 | ₩170,404 | ₩174,164 | ₩167,568 | ₩173,335 | +1.72% | 11.9만 |
|---|
| 2025.10.31 | ₩170,404 | ₩171,769 | ₩168,826 | ₩170,311 | -0.05% | 13.8만 |
|---|
| 2025.10.30 | ₩172,612 | ₩173,308 | ₩170,297 | ₩172,050 | -0.33% | 9.7만 |
|---|
| 2025.10.29 | ₩176,734 | ₩176,734 | ₩171,462 | ₩171,970 | -2.70% | 11.9만 |
|---|
| 2025.10.28 | ₩175,917 | ₩177,175 | ₩172,666 | ₩176,359 | +0.25% | 12.2만 |
|---|
| 2025.10.27 | ₩176,225 | ₩176,921 | ₩174,700 | ₩175,931 | -0.17% | 10.2만 |
|---|
| 2025.10.24 | ₩175,409 | ₩176,667 | ₩172,612 | ₩176,453 | +0.60% | 10.8만 |
|---|
| 2025.10.23 | ₩176,439 | ₩176,439 | ₩172,599 | ₩174,352 | -1.18% | 14.1만 |
|---|
| 2025.10.22 | ₩176,707 | ₩177,363 | ₩173,482 | ₩175,931 | -0.44% | 15.5만 |
|---|
| 2025.10.21 | ₩180,681 | ₩180,681 | ₩176,412 | ₩176,667 | -2.22% | 10.8만 |
|---|
| 2025.10.20 | ₩179,196 | ₩180,320 | ₩178,112 | ₩179,731 | +0.30% | 14.1만 |
|---|
| 2025.10.17 | ₩178,620 | ₩178,888 | ₩176,586 | ₩178,527 | -0.05% | 14.9만 |
|---|
| 2025.10.16 | ₩177,028 | ₩180,052 | ₩176,078 | ₩178,045 | +0.57% | 15.8만 |
|---|
| 2025.10.15 | ₩179,303 | ₩181,377 | ₩175,984 | ₩177,389 | -1.07% | 24.5만 |
|---|
| 2025.10.14 | ₩181,136 | ₩181,979 | ₩179,075 | ₩179,718 | -0.78% | 15.1만 |
|---|
| 2025.10.13 | ₩184,347 | ₩184,347 | ₩180,039 | ₩180,534 | -2.07% | 15.1만 |
|---|
| 2025.10.10 | ₩186,328 | ₩188,121 | ₩183,986 | ₩184,093 | -1.20% | 15.3만 |
|---|