시장 데이터를 불러오는 중
전체 종목
Champion Homes, Inc. Common Stock 과거 주가
Champion Homes, Inc. Common Stock · SKY · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Champion Homes, Inc. Common Stock · SKY · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,527 | ₩108,835 | ₩106,193 | ₩106,273 | -1.17% | 46.9만 |
| 2026.10.08 | ₩107,073 | ₩109,262 | ₩105,512 | ₩108,728 | +1.55% | 56.6만 |
| 2026.10.07 | ₩112,372 | ₩112,732 | ₩106,006 | ₩108,141 | -3.76% | 79.3만 |
| 2026.10.06 | ₩114,640 | ₩115,094 | ₩113,292 | ₩114,627 | -0.01% | 44.7만 |
| 2026.10.05 | ₩116,816 | ₩117,603 | ₩114,454 | ₩114,454 | -2.02% | 62.2만 |
| 2026.10.02 | ₩119,538 | ₩120,539 | ₩116,309 | ₩117,576 | -1.64% | 36.9만 |
| 2026.10.01 | ₩112,932 | ₩117,950 | ₩111,344 | ₩116,749 | +3.38% | 54.1만 |
| 2026.09.30 | ₩114,574 | ₩116,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,374 |
| -0.17% |
| 42.8만 |
| 2026.09.29 | ₩116,656 | ₩117,176 | ₩114,053 | ₩115,695 | -0.82% | 45만 |
|---|
| 2026.09.28 | ₩115,882 | ₩117,536 | ₩114,774 | ₩115,868 | -0.01% | 45만 |
|---|
| 2026.09.25 | ₩114,654 | ₩117,163 | ₩113,506 | ₩117,069 | +2.11% | 40.8만 |
|---|
| 2026.09.24 | ₩113,946 | ₩115,241 | ₩112,211 | ₩114,347 | +0.35% | 43.7만 |
|---|
| 2026.09.23 | ₩117,230 | ₩117,803 | ₩113,946 | ₩114,053 | -2.71% | 41.5만 |
|---|
| 2026.09.22 | ₩118,137 | ₩120,139 | ₩116,829 | ₩118,564 | +0.36% | 62.1만 |
|---|
| 2026.09.21 | ₩113,333 | ₩116,162 | ₩111,824 | ₩115,428 | +1.85% | 54.8만 |
|---|
| 2026.09.18 | ₩112,612 | ₩113,039 | ₩110,797 | ₩112,892 | +0.25% | 119.1만 |
|---|
| 2026.09.17 | ₩116,309 | ₩118,778 | ₩113,212 | ₩113,639 | -2.29% | 65.1만 |
|---|
| 2026.09.16 | ₩112,932 | ₩115,962 | ₩111,864 | ₩113,292 | +0.32% | 73.7만 |
|---|
| 2026.09.15 | ₩111,090 | ₩113,760 | ₩109,596 | ₩112,959 | +1.68% | 63.9만 |
|---|
| 2026.09.14 | ₩109,743 | ₩112,665 | ₩109,556 | ₩111,784 | +1.86% | 44.2만 |
|---|
| 2026.09.11 | ₩110,957 | ₩111,611 | ₩108,408 | ₩110,984 | +0.02% | 60.9만 |
|---|
| 2026.09.10 | ₩109,582 | ₩110,090 | ₩107,274 | ₩109,102 | -0.44% | 47만 |
|---|
| 2026.09.09 | ₩112,385 | ₩113,186 | ₩107,874 | ₩111,171 | -1.08% | 45.7만 |
|---|
| 2026.09.08 | ₩116,269 | ₩118,204 | ₩112,852 | ₩112,879 | -2.92% | 32.5만 |
|---|
| 2026.09.04 | ₩114,720 | ₩118,124 | ₩113,599 | ₩117,123 | +2.09% | 40.7만 |
|---|
| 2026.09.03 | ₩116,309 | ₩117,456 | ₩114,827 | ₩114,921 | -1.19% | 39.4만 |
|---|
| 2026.09.02 | ₩115,027 | ₩116,629 | ₩114,027 | ₩114,854 | -0.15% | 57.2만 |
|---|
| 2026.09.01 | ₩117,923 | ₩118,391 | ₩113,559 | ₩114,347 | -3.03% | 53.7만 |
|---|
| 2026.08.31 | ₩119,618 | ₩120,392 | ₩118,124 | ₩119,138 | -0.40% | 44.9만 |
|---|
| 2026.08.28 | ₩120,886 | ₩121,887 | ₩120,005 | ₩120,406 | -0.40% | 36.9만 |
|---|
| 2026.08.27 | ₩122,968 | ₩122,968 | ₩119,205 | ₩120,152 | -2.29% | 41만 |
|---|
| 2026.08.26 | ₩122,501 | ₩123,142 | ₩121,207 | ₩121,687 | -0.66% | 36.1만 |
|---|
| 2026.08.25 | ₩123,929 | ₩126,692 | ₩120,072 | ₩122,434 | -1.21% | 52.5만 |
|---|
| 2026.08.24 | ₩121,260 | ₩122,261 | ₩120,032 | ₩122,154 | +0.74% | 117.8만 |
|---|
| 2026.08.21 | ₩121,180 | ₩121,847 | ₩119,645 | ₩120,446 | -0.61% | 61.2만 |
|---|
| 2026.08.20 | ₩119,191 | ₩121,273 | ₩119,191 | ₩120,045 | +0.72% | 72.4만 |
|---|
| 2026.08.19 | ₩124,196 | ₩128,120 | ₩122,007 | ₩123,555 | -0.52% | 132만 |
|---|
| 2026.08.18 | ₩124,583 | ₩124,583 | ₩121,260 | ₩121,260 | -2.67% | 52.1만 |
|---|
| 2026.08.17 | ₩125,397 | ₩126,465 | ₩124,316 | ₩124,396 | -0.80% | 61만 |
|---|
| 2026.08.14 | ₩127,679 | ₩128,907 | ₩125,864 | ₩126,158 | -1.19% | 42.3만 |
|---|
| 2026.08.13 | ₩126,652 | ₩128,587 | ₩125,651 | ₩128,533 | +1.49% | 83.9만 |
|---|
| 2026.08.12 | ₩125,077 | ₩126,238 | ₩123,182 | ₩125,290 | +0.17% | 60.4만 |
|---|
| 2026.08.11 | ₩124,103 | ₩126,785 | ₩124,009 | ₩125,677 | +1.27% | 50.3만 |
|---|
| 2026.08.10 | ₩124,690 | ₩125,224 | ₩122,501 | ₩124,103 | -0.47% | 68.9만 |
|---|
| 2026.08.07 | ₩123,676 | ₩127,546 | ₩122,848 | ₩126,331 | +2.15% | 60.2만 |
|---|
| 2026.08.06 | ₩125,864 | ₩125,864 | ₩121,180 | ₩122,141 | -2.96% | 80.3만 |
|---|
| 2026.08.05 | ₩105,338 | ₩124,450 | ₩105,338 | ₩121,660 | +15.49% | 155.6만 |
|---|
| 2026.08.04 | ₩109,756 | ₩112,705 | ₩108,982 | ₩109,916 | +0.15% | 100.8만 |
|---|
| 2026.08.03 | ₩108,034 | ₩109,315 | ₩105,245 | ₩107,874 | -0.15% | 94.7만 |
|---|
| 2026.07.31 | ₩105,926 | ₩107,527 | ₩103,937 | ₩106,246 | +0.30% | 56.9만 |
|---|
| 2026.07.30 | ₩108,221 | ₩109,169 | ₩105,752 | ₩107,193 | -0.95% | 53.8만 |
|---|
| 2026.07.29 | ₩109,342 | ₩111,010 | ₩106,673 | ₩107,193 | -1.97% | 50.9만 |
|---|
| 2026.07.28 | ₩110,904 | ₩113,066 | ₩110,049 | ₩111,424 | +0.47% | 60.5만 |
|---|
| 2026.07.27 | ₩110,703 | ₩113,653 | ₩108,888 | ₩109,796 | -0.82% | 38.1만 |
|---|
| 2026.07.24 | ₩107,714 | ₩110,930 | ₩106,726 | ₩108,942 | +1.14% | 51.8만 |
|---|
| 2026.07.23 | ₩107,167 | ₩109,075 | ₩105,939 | ₩106,646 | -0.49% | 90.3만 |
|---|
| 2026.07.22 | ₩110,343 | ₩112,252 | ₩108,688 | ₩109,449 | -0.81% | 45.7만 |
|---|
| 2026.07.21 | ₩108,488 | ₩111,144 | ₩107,554 | ₩110,090 | +1.48% | 47만 |
|---|
| 2026.07.20 | ₩111,050 | ₩111,424 | ₩108,288 | ₩108,942 | -1.90% | 47만 |
|---|
| 2026.07.17 | ₩113,666 | ₩116,028 | ₩109,262 | ₩110,370 | -2.90% | 68.7만 |
|---|
| 2026.07.16 | ₩110,890 | ₩114,934 | ₩110,170 | ₩114,801 | +3.53% | 75.1만 |
|---|
| 2026.07.15 | ₩108,955 | ₩112,532 | ₩108,501 | ₩111,718 | +2.54% | 39.5만 |
|---|
| 2026.07.14 | ₩109,369 | ₩109,649 | ₩107,607 | ₩108,675 | -0.63% | 56.3만 |
|---|
| 2026.07.13 | ₩108,755 | ₩110,917 | ₩105,605 | ₩106,980 | -1.63% | 67.1만 |
|---|
| 2026.07.10 | ₩111,464 | ₩112,131 | ₩108,355 | ₩108,408 | -2.74% | 64.7만 |
|---|
| 2026.07.09 | ₩106,366 | ₩110,810 | ₩105,899 | ₩110,730 | +4.10% | 72.5만 |
|---|
| 2026.07.08 | ₩108,888 | ₩109,556 | ₩104,391 | ₩105,659 | -2.97% | 65.5만 |
|---|
| 2026.07.07 | ₩112,572 | ₩114,320 | ₩109,996 | ₩110,703 | -1.66% | 47.4만 |
|---|
| 2026.07.06 | ₩113,346 | ₩114,414 | ₩109,662 | ₩111,678 | -1.47% | 52.5만 |
|---|
| 2026.07.02 | ₩113,119 | ₩114,881 | ₩112,318 | ₩113,773 | +0.58% | 68.3만 |
|---|
| 2026.07.01 | ₩117,710 | ₩118,658 | ₩113,279 | ₩113,279 | -3.76% | 81.2만 |
|---|
| 2026.06.30 | ₩116,215 | ₩119,765 | ₩115,922 | ₩117,603 | +1.19% | 65.6만 |
|---|
| 2026.06.29 | ₩116,829 | ₩117,617 | ₩114,427 | ₩116,682 | -0.13% | 81만 |
|---|
| 2026.06.26 | ₩115,935 | ₩119,205 | ₩115,414 | ₩118,537 | +2.24% | 233.1만 |
|---|
| 2026.06.25 | ₩117,710 | ₩120,833 | ₩115,361 | ₩116,095 | -1.37% | 71.8만 |
|---|
| 2026.06.24 | ₩113,786 | ₩120,593 | ₩113,786 | ₩117,750 | +3.48% | 118.5만 |
|---|
| 2026.06.23 | ₩109,182 | ₩112,345 | ₩108,475 | ₩111,731 | +2.33% | 83.3만 |
|---|
| 2026.06.22 | ₩110,717 | ₩112,999 | ₩109,222 | ₩109,369 | -1.22% | 64.1만 |
|---|
| 2026.06.18 | ₩109,756 | ₩114,494 | ₩109,409 | ₩111,224 | +1.34% | 125만 |
|---|
| 2026.06.17 | ₩107,781 | ₩112,412 | ₩106,473 | ₩107,594 | -0.17% | 125.9만 |
|---|
| 2026.06.16 | ₩105,926 | ₩108,301 | ₩105,405 | ₩107,727 | +1.70% | 68.8만 |
|---|
| 2026.06.15 | ₩107,207 | ₩109,516 | ₩104,097 | ₩104,911 | -2.14% | 79.1만 |
|---|
| 2026.06.12 | ₩105,912 | ₩107,647 | ₩104,845 | ₩104,965 | -0.89% | 91.3만 |
|---|
| 2026.06.11 | ₩101,295 | ₩107,407 | ₩100,294 | ₩107,380 | +6.01% | 72.2만 |
|---|
| 2026.06.10 | ₩102,603 | ₩104,805 | ₩100,227 | ₩100,267 | -2.28% | 94.9만 |
|---|
| 2026.06.09 | ₩101,308 | ₩106,326 | ₩101,308 | ₩103,617 | +2.28% | 91.7만 |
|---|
| 2026.06.08 | ₩98,479 | ₩102,709 | ₩97,931 | ₩100,360 | +1.91% | 97.7만 |
|---|
| 2026.06.05 | ₩101,201 | ₩101,682 | ₩99,239 | ₩99,787 | -1.40% | 72.1만 |
|---|
| 2026.06.04 | ₩98,439 | ₩100,027 | ₩97,571 | ₩99,533 | +1.11% | 66.6만 |
|---|
| 2026.06.03 | ₩95,129 | ₩97,064 | ₩94,195 | ₩96,730 | +1.68% | 70.7만 |
|---|
| 2026.06.02 | ₩95,529 | ₩97,878 | ₩94,595 | ₩97,131 | +1.68% | 48.5만 |
|---|
| 2026.06.01 | ₩98,052 | ₩98,826 | ₩94,275 | ₩95,623 | -2.48% | 63.3만 |
|---|
| 2026.05.29 | ₩96,090 | ₩101,268 | ₩96,050 | ₩98,265 | +2.26% | 65.5만 |
|---|
| 2026.05.28 | ₩97,691 | ₩99,079 | ₩96,957 | ₩97,491 | -0.20% | 62.2만 |
|---|
| 2026.05.27 | ₩95,422 | ₩101,548 | ₩95,422 | ₩98,919 | +3.66% | 75.1만 |
|---|
| 2026.05.26 | ₩94,822 | ₩98,452 | ₩92,300 | ₩95,809 | +1.04% | 100.7만 |
|---|
| 2026.05.22 | ₩93,554 | ₩95,142 | ₩90,511 | ₩94,755 | +1.28% | 85.1만 |
|---|
| 2026.05.21 | ₩91,419 | ₩93,154 | ₩89,243 | ₩92,820 | +1.53% | 93.5만 |
|---|
| 2026.05.20 | ₩87,749 | ₩93,180 | ₩86,721 | ₩93,087 | +6.08% | 239.2만 |
|---|
| 2026.05.19 | ₩86,254 | ₩87,749 | ₩85,240 | ₩87,055 | +0.93% | 63.4만 |
|---|
| 2026.05.18 | ₩89,684 | ₩91,445 | ₩87,282 | ₩87,602 | -2.32% | 85만 |
|---|
| 2026.05.15 | ₩92,126 | ₩92,700 | ₩88,429 | ₩88,456 | -3.98% | 94만 |
|---|
| 2026.05.14 | ₩92,446 | ₩94,675 | ₩91,606 | ₩92,873 | +0.46% | 76.6만 |
|---|
| 2026.05.13 | ₩91,325 | ₩91,445 | ₩88,443 | ₩89,937 | -1.52% | 93.6만 |
|---|
| 2026.05.12 | ₩92,967 | ₩93,421 | ₩90,351 | ₩92,046 | -0.99% | 114만 |
|---|
| 2026.05.11 | ₩97,011 | ₩97,144 | ₩91,686 | ₩92,580 | -4.57% | 76만 |
|---|
| 2026.05.08 | ₩97,558 | ₩98,826 | ₩96,744 | ₩97,211 | -0.36% | 54.2만 |
|---|
| 2026.05.07 | ₩101,588 | ₩102,869 | ₩97,504 | ₩97,798 | -3.73% | 51.9만 |
|---|
| 2026.05.06 | ₩100,320 | ₩102,496 | ₩99,133 | ₩101,321 | +1.00% | 50.9만 |
|---|
| 2026.05.05 | ₩97,625 | ₩98,986 | ₩96,584 | ₩97,318 | -0.31% | 54.9만 |
|---|
| 2026.05.04 | ₩102,256 | ₩102,616 | ₩95,930 | ₩96,637 | -5.49% | 66.8만 |
|---|
| 2026.05.01 | ₩102,402 | ₩102,869 | ₩99,546 | ₩102,629 | +0.22% | 78만 |
|---|
| 2026.04.30 | ₩100,948 | ₩102,389 | ₩99,293 | ₩101,735 | +0.78% | 67.4만 |
|---|
| 2026.04.29 | ₩105,539 | ₩106,860 | ₩98,759 | ₩99,626 | -5.60% | 71.4만 |
|---|
| 2026.04.28 | ₩108,662 | ₩108,808 | ₩106,339 | ₩106,686 | -1.82% | 38.9만 |
|---|
| 2026.04.27 | ₩108,581 | ₩110,703 | ₩107,887 | ₩107,968 | -0.57% | 30만 |
|---|
| 2026.04.24 | ₩108,341 | ₩109,796 | ₩107,714 | ₩109,436 | +1.01% | 36.5만 |
|---|
| 2026.04.23 | ₩109,115 | ₩109,783 | ₩106,713 | ₩108,435 | -0.62% | 37.5만 |
|---|
| 2026.04.22 | ₩110,330 | ₩111,024 | ₩108,181 | ₩109,422 | -0.82% | 31.5만 |
|---|
| 2026.04.21 | ₩111,958 | ₩112,759 | ₩108,795 | ₩109,129 | -2.53% | 38만 |
|---|
| 2026.04.20 | ₩108,621 | ₩110,917 | ₩107,540 | ₩110,650 | +1.87% | 29.5만 |
|---|
| 2026.04.17 | ₩103,844 | ₩108,755 | ₩102,429 | ₩108,541 | +4.52% | 57.5만 |
|---|
| 2026.04.16 | ₩101,228 | ₩102,069 | ₩100,240 | ₩100,587 | -0.63% | 29.4만 |
|---|
| 2026.04.15 | ₩104,137 | ₩104,631 | ₩100,400 | ₩101,014 | -3.00% | 43만 |
|---|
| 2026.04.14 | ₩106,246 | ₩107,327 | ₩104,911 | ₩105,085 | -1.09% | 24.4만 |
|---|
| 2026.04.13 | ₩104,671 | ₩106,459 | ₩102,883 | ₩106,353 | +1.61% | 40.6만 |
|---|
| 2026.04.10 | ₩105,886 | ₩106,233 | ₩104,524 | ₩105,592 | -0.28% | 26.2만 |
|---|
| 2026.04.09 | ₩104,618 | ₩107,901 | ₩104,137 | ₩105,806 | +1.14% | 62.8만 |
|---|
| 2026.04.08 | ₩101,775 | ₩106,553 | ₩101,481 | ₩104,965 | +3.13% | 100만 |
|---|
| 2026.04.07 | ₩99,279 | ₩99,279 | ₩96,370 | ₩97,464 | -1.83% | 56.2만 |
|---|
| 2026.04.06 | ₩97,384 | ₩100,427 | ₩96,757 | ₩100,214 | +2.91% | 48.3만 |
|---|
| 2026.04.02 | ₩97,424 | ₩100,080 | ₩96,036 | ₩98,652 | +1.26% | 52.1만 |
|---|
| 2026.04.01 | ₩99,359 | ₩101,695 | ₩98,519 | ₩99,026 | -0.34% | 55만 |
|---|
| 2026.03.31 | ₩98,265 | ₩102,069 | ₩97,051 | ₩99,253 | +1.01% | 65.7만 |
|---|
| 2026.03.30 | ₩97,758 | ₩98,359 | ₩95,970 | ₩96,423 | -1.37% | 63.3만 |
|---|
| 2026.03.27 | ₩98,212 | ₩100,347 | ₩96,690 | ₩96,810 | -1.43% | 58.6만 |
|---|
| 2026.03.26 | ₩100,107 | ₩102,389 | ₩98,465 | ₩99,319 | -0.79% | 41.6만 |
|---|
| 2026.03.25 | ₩101,348 | ₩102,990 | ₩97,398 | ₩100,921 | -0.42% | 47.6만 |
|---|
| 2026.03.24 | ₩98,559 | ₩100,734 | ₩98,359 | ₩99,733 | +1.19% | 39.8만 |
|---|
| 2026.03.23 | ₩100,147 | ₩102,029 | ₩99,653 | ₩100,454 | +0.31% | 50.5만 |
|---|
| 2026.03.20 | ₩98,105 | ₩98,652 | ₩96,156 | ₩96,810 | -1.32% | 117.4만 |
|---|
| 2026.03.19 | ₩99,133 | ₩100,200 | ₩97,665 | ₩98,559 | -0.58% | 55.1만 |
|---|
| 2026.03.18 | ₩102,789 | ₩103,643 | ₩100,013 | ₩100,267 | -2.45% | 50.4만 |
|---|
| 2026.03.17 | ₩106,499 | ₩106,913 | ₩103,910 | ₩104,498 | -1.88% | 37.5만 |
|---|
| 2026.03.16 | ₩104,805 | ₩106,152 | ₩103,270 | ₩106,059 | +1.20% | 46.2만 |
|---|
| 2026.03.13 | ₩104,871 | ₩105,699 | ₩101,628 | ₩103,417 | -1.39% | 49.2만 |
|---|
| 2026.03.12 | ₩102,576 | ₩106,486 | ₩100,761 | ₩103,657 | +1.05% | 84.7만 |
|---|
| 2026.03.11 | ₩105,138 | ₩105,765 | ₩102,736 | ₩104,791 | -0.33% | 63.1만 |
|---|
| 2026.03.10 | ₩106,166 | ₩109,209 | ₩104,297 | ₩105,552 | -0.58% | 62.8만 |
|---|
| 2026.03.09 | ₩107,434 | ₩107,727 | ₩103,310 | ₩106,540 | -0.83% | 97.7만 |
|---|
| 2026.03.06 | ₩116,108 | ₩116,375 | ₩109,182 | ₩109,996 | -5.26% | 81.6만 |
|---|
| 2026.03.05 | ₩118,297 | ₩119,632 | ₩116,455 | ₩117,603 | -0.59% | 47.5만 |
|---|
| 2026.03.04 | ₩119,285 | ₩120,513 | ₩118,230 | ₩119,592 | +0.26% | 48.5만 |
|---|
| 2026.03.03 | ₩120,112 | ₩120,112 | ₩116,135 | ₩118,764 | -1.12% | 66.7만 |
|---|
| 2026.03.02 | ₩122,074 | ₩123,182 | ₩119,645 | ₩121,180 | -0.73% | 62.5만 |
|---|
| 2026.02.27 | ₩123,235 | ₩125,864 | ₩122,394 | ₩124,757 | +1.23% | 61.7만 |
|---|
| 2026.02.26 | ₩124,183 | ₩126,078 | ₩122,982 | ₩123,729 | -0.37% | 47만 |
|---|
| 2026.02.25 | ₩126,932 | ₩126,932 | ₩120,272 | ₩123,515 | -2.69% | 52만 |
|---|
| 2026.02.24 | ₩127,479 | ₩129,281 | ₩126,612 | ₩127,119 | -0.28% | 50.1만 |
|---|
| 2026.02.23 | ₩129,908 | ₩131,443 | ₩124,877 | ₩127,159 | -2.12% | 70.9만 |
|---|
| 2026.02.20 | ₩125,451 | ₩130,629 | ₩125,451 | ₩129,908 | +3.55% | 63.9만 |
|---|
| 2026.02.19 | ₩128,240 | ₩130,108 | ₩124,837 | ₩126,305 | -1.51% | 54만 |
|---|
| 2026.02.18 | ₩127,906 | ₩131,336 | ₩127,599 | ₩128,907 | +0.78% | 73.7만 |
|---|
| 2026.02.17 | ₩128,240 | ₩131,042 | ₩125,477 | ₩129,521 | +1.00% | 100.2만 |
|---|
| 2026.02.13 | ₩125,250 | ₩128,533 | ₩123,395 | ₩128,307 | +2.44% | 89.9만 |
|---|
| 2026.02.12 | ₩123,796 | ₩125,944 | ₩121,554 | ₩122,795 | -0.81% | 72.2만 |
|---|
| 2026.02.11 | ₩119,658 | ₩122,675 | ₩118,017 | ₩122,274 | +2.19% | 71만 |
|---|
| 2026.02.10 | ₩117,496 | ₩120,352 | ₩117,136 | ₩120,272 | +2.36% | 91.9만 |
|---|
| 2026.02.09 | ₩112,292 | ₩117,576 | ₩112,038 | ₩115,748 | +3.08% | 107.6만 |
|---|
| 2026.02.06 | ₩111,077 | ₩113,800 | ₩109,489 | ₩111,558 | +0.43% | 109.9만 |
|---|
| 2026.02.05 | ₩106,833 | ₩113,279 | ₩106,833 | ₩111,331 | +4.21% | 134.9만 |
|---|
| 2026.02.04 | ₩108,461 | ₩117,043 | ₩104,111 | ₩112,692 | +3.90% | 182.5만 |
|---|
| 2026.02.03 | ₩100,094 | ₩105,272 | ₩99,586 | ₩101,468 | +1.37% | 117.3만 |
|---|
| 2026.02.02 | ₩104,511 | ₩105,258 | ₩100,561 | ₩101,295 | -3.08% | 122.5만 |
|---|
| 2026.01.30 | ₩110,063 | ₩111,838 | ₩101,775 | ₩104,604 | -4.96% | 122.9만 |
|---|
| 2026.01.29 | ₩112,065 | ₩114,387 | ₩111,224 | ₩112,719 | +0.58% | 68.9만 |
|---|
| 2026.01.28 | ₩116,055 | ₩116,682 | ₩111,638 | ₩112,265 | -3.27% | 57.3만 |
|---|
| 2026.01.27 | ₩121,033 | ₩121,033 | ₩114,921 | ₩115,001 | -4.98% | 95.6만 |
|---|
| 2026.01.26 | ₩122,675 | ₩124,303 | ₩119,538 | ₩120,166 | -2.05% | 71.9만 |
|---|
| 2026.01.23 | ₩124,263 | ₩124,783 | ₩121,473 | ₩122,314 | -1.57% | 65.3만 |
|---|
| 2026.01.22 | ₩128,186 | ₩129,855 | ₩124,543 | ₩124,823 | -2.62% | 63.4만 |
|---|
| 2026.01.21 | ₩126,238 | ₩129,227 | ₩125,757 | ₩127,452 | +0.96% | 48.6만 |
|---|
| 2026.01.20 | ₩125,491 | ₩128,880 | ₩123,262 | ₩125,677 | +0.15% | 45.8만 |
|---|
| 2026.01.16 | ₩129,988 | ₩132,350 | ₩127,866 | ₩128,547 | -1.11% | 65만 |
|---|
| 2026.01.15 | ₩129,975 | ₩131,550 | ₩127,613 | ₩130,068 | +0.07% | 82.8만 |
|---|
| 2026.01.14 | ₩127,159 | ₩127,960 | ₩124,343 | ₩127,532 | +0.29% | 64.3만 |
|---|
| 2026.01.13 | ₩126,278 | ₩128,694 | ₩126,011 | ₩127,199 | +0.73% | 74.9만 |
|---|
| 2026.01.12 | ₩126,038 | ₩129,321 | ₩125,717 | ₩126,545 | +0.40% | 96만 |
|---|
| 2026.01.09 | ₩122,101 | ₩127,613 | ₩122,101 | ₩127,252 | +4.22% | 137.5만 |
|---|
| 2026.01.08 | ₩114,934 | ₩122,381 | ₩114,467 | ₩121,353 | +5.59% | 123.6만 |
|---|
| 2026.01.07 | ₩116,669 | ₩117,790 | ₩113,760 | ₩116,242 | -0.37% | 57.7만 |
|---|
| 2026.01.06 | ₩112,438 | ₩116,015 | ₩111,584 | ₩115,721 | +2.92% | 38.6만 |
|---|
| 2026.01.05 | ₩113,746 | ₩116,095 | ₩112,852 | ₩113,973 | +0.20% | 68.3만 |
|---|
| 2026.01.02 | ₩112,772 | ₩113,519 | ₩111,504 | ₩113,319 | +0.49% | 47만 |
|---|
| 2025.12.31 | ₩113,720 | ₩114,027 | ₩112,131 | ₩112,772 | -0.83% | 26.1만 |
|---|
| 2025.12.30 | ₩114,974 | ₩114,974 | ₩113,079 | ₩113,986 | -0.86% | 26.9만 |
|---|
| 2025.12.29 | ₩114,253 | ₩114,814 | ₩112,999 | ₩114,427 | +0.15% | 29.7만 |
|---|
| 2025.12.26 | ₩114,320 | ₩114,494 | ₩113,066 | ₩114,160 | -0.14% | 21.1만 |
|---|
| 2025.12.24 | ₩113,946 | ₩114,867 | ₩112,358 | ₩114,414 | +0.41% | 18.2만 |
|---|
| 2025.12.23 | ₩114,307 | ₩114,307 | ₩112,105 | ₩113,346 | -0.84% | 42만 |
|---|
| 2025.12.22 | ₩115,962 | ₩116,375 | ₩114,107 | ₩114,280 | -1.45% | 53.6만 |
|---|
| 2025.12.19 | ₩114,894 | ₩116,189 | ₩113,453 | ₩116,162 | +1.10% | 157.5만 |
|---|
| 2025.12.18 | ₩116,669 | ₩118,497 | ₩115,094 | ₩115,988 | -0.58% | 98.9만 |
|---|
| 2025.12.17 | ₩114,560 | ₩116,242 | ₩112,025 | ₩114,814 | +0.22% | 71.9만 |
|---|
| 2025.12.16 | ₩117,563 | ₩118,471 | ₩114,801 | ₩114,934 | -2.24% | 52만 |
|---|
| 2025.12.15 | ₩117,857 | ₩118,831 | ₩114,534 | ₩116,509 | -1.14% | 54만 |
|---|
| 2025.12.12 | ₩118,511 | ₩119,338 | ₩115,321 | ₩117,363 | -0.97% | 88.2만 |
|---|
| 2025.12.11 | ₩117,910 | ₩119,378 | ₩116,949 | ₩118,244 | +0.28% | 108.4만 |
|---|
| 2025.12.10 | ₩112,986 | ₩117,029 | ₩111,731 | ₩116,856 | +3.43% | 74.2만 |
|---|
| 2025.12.09 | ₩110,770 | ₩113,239 | ₩109,315 | ₩112,679 | +1.72% | 57.9만 |
|---|
| 2025.12.08 | ₩117,243 | ₩118,911 | ₩110,970 | ₩111,931 | -4.53% | 97.8만 |
|---|
| 2025.12.05 | ₩111,624 | ₩114,040 | ₩111,611 | ₩113,946 | +2.08% | 56.5만 |
|---|
| 2025.12.04 | ₩112,425 | ₩114,494 | ₩111,104 | ₩111,437 | -0.88% | 65.6만 |
|---|
| 2025.12.03 | ₩113,626 | ₩116,335 | ₩112,158 | ₩112,946 | -0.60% | 58.7만 |
|---|
| 2025.12.02 | ₩114,067 | ₩115,201 | ₩112,398 | ₩113,680 | -0.34% | 37만 |
|---|
| 2025.12.01 | ₩113,306 | ₩115,975 | ₩112,865 | ₩113,813 | +0.45% | 36.7만 |
|---|
| 2025.11.28 | ₩114,240 | ₩115,521 | ₩113,853 | ₩114,560 | +0.28% | 18.5만 |
|---|
| 2025.11.26 | ₩112,518 | ₩116,789 | ₩112,518 | ₩114,907 | +2.12% | 66만 |
|---|
| 2025.11.25 | ₩109,115 | ₩114,801 | ₩109,115 | ₩114,240 | +4.70% | 62.8만 |
|---|
| 2025.11.24 | ₩107,020 | ₩110,797 | ₩107,020 | ₩109,262 | +2.10% | 65.3만 |
|---|
| 2025.11.21 | ₩106,393 | ₩111,144 | ₩105,539 | ₩108,955 | +2.41% | 135.9만 |
|---|
| 2025.11.20 | ₩104,097 | ₩107,607 | ₩102,909 | ₩105,258 | +1.12% | 59.3만 |
|---|
| 2025.11.19 | ₩104,164 | ₩104,684 | ₩101,348 | ₩102,603 | -1.50% | 45.6만 |
|---|
| 2025.11.18 | ₩103,523 | ₩105,312 | ₩102,349 | ₩103,430 | -0.09% | 74.6만 |
|---|
| 2025.11.17 | ₩107,927 | ₩107,927 | ₩104,324 | ₩104,391 | -3.28% | 47.2만 |
|---|
| 2025.11.14 | ₩105,405 | ₩108,835 | ₩104,978 | ₩108,621 | +3.05% | 65.7만 |
|---|
| 2025.11.13 | ₩106,726 | ₩108,194 | ₩105,432 | ₩106,152 | -0.54% | 62.2만 |
|---|
| 2025.11.12 | ₩111,945 | ₩113,866 | ₩107,580 | ₩107,767 | -3.73% | 78.6만 |
|---|
| 2025.11.11 | ₩112,051 | ₩113,439 | ₩111,077 | ₩112,145 | +0.08% | 58.3만 |
|---|
| 2025.11.10 | ₩110,236 | ₩112,372 | ₩108,475 | ₩111,237 | +0.91% | 94만 |
|---|
| 2025.11.07 | ₩109,449 | ₩111,237 | ₩107,861 | ₩110,690 | +1.13% | 95.5만 |
|---|
| 2025.11.06 | ₩98,906 | ₩108,448 | ₩98,906 | ₩108,061 | +9.26% | 265.1만 |
|---|
| 2025.11.05 | ₩94,862 | ₩101,255 | ₩93,607 | ₩97,718 | +3.01% | 129.3만 |
|---|
| 2025.11.04 | ₩88,536 | ₩89,003 | ₩86,014 | ₩88,776 | +0.27% | 81.3만 |
|---|
| 2025.11.03 | ₩90,404 | ₩90,818 | ₩86,628 | ₩88,883 | -1.68% | 76.3만 |
|---|
| 2025.10.31 | ₩88,096 | ₩91,339 | ₩87,375 | ₩91,058 | +3.36% | 72.6만 |
|---|
| 2025.10.30 | ₩88,096 | ₩89,484 | ₩86,160 | ₩86,507 | -1.80% | 82.9만 |
|---|
| 2025.10.29 | ₩95,302 | ₩96,143 | ₩86,588 | ₩88,296 | -7.35% | 132.2만 |
|---|
| 2025.10.28 | ₩98,772 | ₩100,721 | ₩96,197 | ₩96,570 | -2.23% | 61.6만 |
|---|
| 2025.10.27 | ₩101,615 | ₩103,096 | ₩100,828 | ₩101,001 | -0.60% | 34만 |
|---|
| 2025.10.24 | ₩103,777 | ₩104,524 | ₩101,989 | ₩102,029 | -1.68% | 43.3만 |
|---|
| 2025.10.23 | ₩100,761 | ₩103,337 | ₩99,973 | ₩102,763 | +1.99% | 47.6만 |
|---|
| 2025.10.22 | ₩101,842 | ₩102,776 | ₩99,239 | ₩100,267 | -1.55% | 52.5만 |
|---|
| 2025.10.21 | ₩99,493 | ₩103,270 | ₩98,452 | ₩102,843 | +3.37% | 73.2만 |
|---|
| 2025.10.20 | ₩100,894 | ₩103,870 | ₩100,214 | ₩101,388 | +0.49% | 97.3만 |
|---|
| 2025.10.17 | ₩93,554 | ₩101,161 | ₩93,554 | ₩100,988 | +7.95% | 145.8만 |
|---|
| 2025.10.16 | ₩95,409 | ₩96,303 | ₩92,953 | ₩94,542 | -0.91% | 46.8만 |
|---|
| 2025.10.15 | ₩90,818 | ₩94,849 | ₩90,818 | ₩94,755 | +4.34% | 66.1만 |
|---|
| 2025.10.14 | ₩87,789 | ₩91,632 | ₩87,535 | ₩90,818 | +3.45% | 59.8만 |
|---|
| 2025.10.13 | ₩86,281 | ₩88,990 | ₩85,934 | ₩88,723 | +2.83% | 73.8만 |
|---|
| 2025.10.10 | ₩87,442 | ₩88,616 | ₩84,999 | ₩85,760 | -1.92% | 78.7만 |
|---|