시장 데이터를 불러오는 중
전체 종목
Caleres, Inc. Common Stock 과거 주가
Caleres, Inc. Common Stock · CAL · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caleres, Inc. Common Stock · CAL · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,589 | ₩16,589 | ₩16,161 | ₩16,201 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,549 | ₩16,750 | ₩16,281 | ₩16,656 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,241 | ₩16,723 | ₩16,241 | ₩16,683 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,549 | ₩16,804 | ₩16,161 | ₩16,697 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,496 | ₩16,844 | ₩16,147 | ₩16,415 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,750 | ₩16,750 | ₩15,906 | ₩16,375 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,281 | ₩16,710 | ₩16,134 | ₩16,482 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,924 | ₩16,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,321 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,911 | ₩16,978 | ₩16,415 | ₩16,683 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,589 | ₩17,112 | ₩16,455 | ₩16,790 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,723 | ₩17,058 | ₩16,402 | ₩16,777 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,630 | ₩16,817 | ₩16,375 | ₩16,737 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,844 | ₩17,125 | ₩16,321 | ₩16,563 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,442 | ₩17,166 | ₩16,442 | ₩17,139 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,799 | ₩16,214 | ₩15,517 | ₩15,960 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,094 | ₩16,321 | ₩15,611 | ₩15,732 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,496 | ₩16,496 | ₩16,013 | ₩16,187 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,563 | ₩16,777 | ₩16,080 | ₩16,107 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,683 | ₩16,884 | ₩16,415 | ₩16,496 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,482 | ₩17,541 | ₩16,482 | ₩16,804 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,241 | ₩17,206 | ₩16,241 | ₩16,764 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,973 | ₩16,228 | ₩15,129 | ₩15,919 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,447 | ₩18,693 | ₩16,241 | ₩16,281 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,750 | ₩16,911 | ₩16,094 | ₩16,120 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,906 | ₩16,723 | ₩15,906 | ₩16,656 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,630 | ₩16,790 | ₩15,799 | ₩16,228 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,946 | ₩16,723 | ₩15,826 | ₩16,388 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,281 | ₩16,429 | ₩15,651 | ₩15,732 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,710 | ₩16,710 | ₩15,960 | ₩16,321 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,857 | ₩17,179 | ₩16,683 | ₩16,723 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,300 | ₩17,447 | ₩16,656 | ₩16,804 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,608 | ₩18,104 | ₩17,367 | ₩17,541 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,144 | ₩18,224 | ₩17,407 | ₩17,487 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,318 | ₩18,975 | ₩18,144 | ₩18,291 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,527 | ₩18,398 | ₩17,474 | ₩18,251 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,903 | ₩17,903 | ₩17,032 | ₩17,273 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,702 | ₩18,425 | ₩17,661 | ₩18,412 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,876 | ₩17,876 | ₩17,246 | ₩17,313 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,742 | ₩17,849 | ₩17,420 | ₩17,795 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,144 | ₩18,425 | ₩17,675 | ₩17,916 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,358 | ₩18,599 | ₩17,916 | ₩18,398 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,894 | ₩18,894 | ₩18,130 | ₩18,157 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,135 | ₩19,457 | ₩18,934 | ₩18,961 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,551 | ₩20,006 | ₩19,283 | ₩19,390 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,229 | ₩19,484 | ₩18,733 | ₩19,430 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,921 | ₩19,752 | ₩18,760 | ₩19,377 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,296 | ₩19,846 | ₩19,015 | ₩19,189 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,693 | ₩19,578 | ₩18,693 | ₩19,095 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,742 | ₩18,921 | ₩17,742 | ₩18,760 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,407 | ₩17,514 | ₩16,831 | ₩17,206 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,192 | ₩17,568 | ₩16,965 | ₩17,447 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,474 | ₩17,715 | ₩16,884 | ₩17,233 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,831 | ₩17,943 | ₩16,817 | ₩17,822 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,214 | ₩16,804 | ₩16,214 | ₩16,764 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,625 | ₩16,107 | ₩15,343 | ₩15,785 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,120 | ₩16,281 | ₩15,504 | ₩15,651 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,201 | ₩16,911 | ₩16,120 | ₩16,831 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,705 | ₩15,906 | ₩15,450 | ₩15,812 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,161 | ₩16,442 | ₩15,678 | ₩15,893 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,241 | ₩16,871 | ₩15,785 | ₩15,879 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,826 | ₩16,683 | ₩15,826 | ₩16,563 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,276 | ₩16,094 | ₩15,129 | ₩15,705 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩16,040 | ₩16,040 | ₩15,102 | ₩15,156 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,584 | ₩16,375 | ₩15,584 | ₩15,866 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,638 | ₩15,986 | ₩15,625 | ₩15,826 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,464 | ₩15,759 | ₩15,223 | ₩15,383 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,772 | ₩15,772 | ₩14,914 | ₩15,424 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,946 | ₩16,161 | ₩15,705 | ₩16,000 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,611 | ₩15,839 | ₩15,276 | ₩15,799 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,616 | ₩16,898 | ₩15,625 | ₩15,692 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,442 | ₩17,018 | ₩16,254 | ₩16,603 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,844 | ₩16,938 | ₩16,214 | ₩16,576 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,728 | ₩17,769 | ₩16,844 | ₩17,099 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,455 | ₩18,077 | ₩16,455 | ₩18,077 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,326 | ₩17,675 | ₩16,469 | ₩16,710 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,723 | ₩17,420 | ₩16,710 | ₩17,380 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,911 | ₩17,219 | ₩16,335 | ₩16,442 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,594 | ₩18,197 | ₩16,884 | ₩16,978 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,152 | ₩17,849 | ₩16,898 | ₩17,608 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,144 | ₩18,425 | ₩16,683 | ₩16,737 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,867 | ₩19,042 | ₩17,876 | ₩17,943 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,591 | ₩19,953 | ₩18,747 | ₩18,841 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,872 | ₩20,114 | ₩19,430 | ₩19,618 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,506 | ₩19,738 | ₩18,211 | ₩19,738 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,251 | ₩18,787 | ₩17,836 | ₩18,412 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,358 | ₩19,604 | ₩17,943 | ₩18,452 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩17,032 | ₩18,358 | ₩16,804 | ₩18,264 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩19,028 | ₩19,162 | ₩16,308 | ₩16,576 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,899 | ₩20,154 | ₩17,608 | ₩19,042 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,948 | ₩19,243 | ₩18,653 | ₩18,921 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩19,015 | ₩19,511 | ₩18,921 | ₩19,269 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,377 | ₩19,511 | ₩18,599 | ₩19,015 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,336 | ₩19,805 | ₩19,082 | ₩19,511 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,444 | ₩20,127 | ₩19,216 | ₩19,658 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,747 | ₩20,087 | ₩18,747 | ₩19,417 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,599 | ₩18,867 | ₩18,251 | ₩18,707 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,715 | ₩18,613 | ₩17,393 | ₩18,090 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,107 | ₩17,688 | ₩15,866 | ₩17,635 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,740 | ₩16,268 | ₩14,338 | ₩16,268 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,445 | ₩15,115 | ₩14,204 | ₩14,821 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,512 | ₩15,035 | ₩14,231 | ₩14,700 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,727 | ₩15,048 | ₩14,633 | ₩14,834 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,062 | ₩15,236 | ₩14,794 | ₩14,941 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,928 | ₩15,102 | ₩14,338 | ₩14,780 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,799 | ₩15,812 | ₩14,941 | ₩15,223 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩18,037 | ₩18,037 | ₩16,000 | ₩16,161 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,769 | ₩18,224 | ₩17,313 | ₩18,090 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,849 | ₩18,372 | ₩17,407 | ₩17,782 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,439 | ₩19,028 | ₩18,037 | ₩18,077 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,166 | ₩18,224 | ₩17,166 | ₩18,117 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,862 | ₩17,876 | ₩16,348 | ₩17,005 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,688 | ₩18,063 | ₩17,380 | ₩17,996 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,380 | ₩17,822 | ₩17,112 | ₩17,554 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,862 | ₩18,010 | ₩17,326 | ₩17,635 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩18,037 | ₩18,331 | ₩17,554 | ₩17,996 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,063 | ₩18,171 | ₩17,635 | ₩17,983 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,425 | ₩18,425 | ₩17,782 | ₩18,144 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩19,015 | ₩19,095 | ₩18,171 | ₩18,385 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,666 | ₩19,095 | ₩18,291 | ₩19,015 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,975 | ₩19,537 | ₩18,452 | ₩18,546 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,291 | ₩19,055 | ₩18,291 | ₩18,934 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,688 | ₩18,867 | ₩17,688 | ₩18,372 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,340 | ₩17,688 | ₩17,058 | ₩17,166 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,259 | ₩17,393 | ₩17,005 | ₩17,340 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,286 | ₩17,594 | ₩17,099 | ₩17,246 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,764 | ₩17,648 | ₩16,764 | ₩17,273 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,723 | ₩17,179 | ₩16,375 | ₩16,777 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,392 | ₩16,817 | ₩14,298 | ₩16,764 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,330 | ₩15,611 | ₩14,593 | ₩14,673 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,780 | ₩14,874 | ₩14,191 | ₩14,539 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,432 | ₩14,914 | ₩14,432 | ₩14,874 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,365 | ₩14,700 | ₩13,842 | ₩14,392 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,137 | ₩14,995 | ₩14,084 | ₩14,821 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,204 | ₩14,392 | ₩13,601 | ₩14,124 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,311 | ₩14,365 | ₩13,829 | ₩13,896 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,512 | ₩14,512 | ₩13,856 | ₩13,990 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,459 | ₩14,780 | ₩14,285 | ₩14,620 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,517 | ₩15,718 | ₩14,499 | ₩14,754 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,223 | ₩15,504 | ₩15,022 | ₩15,343 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,874 | ₩15,973 | ₩14,700 | ₩15,437 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,097 | ₩15,263 | ₩14,070 | ₩14,378 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,673 | ₩14,767 | ₩12,744 | ₩14,137 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,181 | ₩12,395 | ₩11,792 | ₩11,873 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,248 | ₩12,636 | ₩12,221 | ₩12,395 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,610 | ₩12,610 | ₩12,181 | ₩12,516 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,663 | ₩12,703 | ₩12,221 | ₩12,449 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,931 | ₩12,971 | ₩12,543 | ₩12,610 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,534 | ₩13,534 | ₩13,012 | ₩13,172 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,347 | ₩14,084 | ₩13,306 | ₩13,521 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,534 | ₩13,601 | ₩12,489 | ₩13,521 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,740 | ₩14,794 | ₩13,923 | ₩14,204 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,182 | ₩15,424 | ₩14,754 | ₩15,115 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,303 | ₩15,464 | ₩14,807 | ₩15,450 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,445 | ₩15,048 | ₩14,191 | ₩15,035 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,424 | ₩15,477 | ₩14,754 | ₩15,249 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,785 | ₩16,134 | ₩15,370 | ₩15,933 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,080 | ₩16,455 | ₩15,933 | ₩16,161 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,228 | ₩16,241 | ₩15,517 | ₩15,919 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,603 | ₩16,723 | ₩16,161 | ₩16,241 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,286 | ₩17,286 | ₩15,893 | ₩16,670 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,563 | ₩17,809 | ₩16,549 | ₩17,527 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,656 | ₩16,831 | ₩16,429 | ₩16,697 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,442 | ₩17,099 | ₩16,241 | ₩16,764 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,067 | ₩16,469 | ₩15,544 | ₩16,348 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,759 | ₩16,080 | ₩15,129 | ₩15,826 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,134 | ₩16,549 | ₩15,263 | ₩15,544 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,455 | ₩16,804 | ₩15,665 | ₩16,040 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,643 | ₩16,817 | ₩16,161 | ₩16,281 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,206 | ₩17,286 | ₩16,616 | ₩16,710 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,911 | ₩17,487 | ₩16,911 | ₩17,393 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,970 | ₩18,358 | ₩16,643 | ₩16,857 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,420 | ₩18,278 | ₩17,420 | ₩17,996 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,951 | ₩17,903 | ₩16,951 | ₩17,206 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,455 | ₩17,045 | ₩16,402 | ₩17,005 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,630 | ₩16,844 | ₩16,000 | ₩16,375 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,482 | ₩16,924 | ₩16,429 | ₩16,522 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,152 | ₩17,152 | ₩16,120 | ₩16,482 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,750 | ₩17,112 | ₩16,469 | ₩16,991 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,790 | ₩17,032 | ₩16,737 | ₩16,991 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,817 | ₩17,434 | ₩16,589 | ₩16,804 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,626 | ₩19,001 | ₩16,924 | ₩16,938 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,345 | ₩19,162 | ₩18,291 | ₩18,814 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,903 | ₩18,144 | ₩17,527 | ₩18,090 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,291 | ₩18,479 | ₩17,916 | ₩18,398 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,613 | ₩18,814 | ₩18,211 | ₩18,465 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,439 | ₩18,961 | ₩18,157 | ₩18,573 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,492 | ₩18,988 | ₩18,358 | ₩18,760 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,130 | ₩18,827 | ₩17,621 | ₩18,479 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,881 | ₩19,403 | ₩17,809 | ₩18,599 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩17,045 | ₩19,243 | ₩17,045 | ₩18,546 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,554 | ₩17,688 | ₩16,978 | ₩17,152 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,522 | ₩17,568 | ₩16,415 | ₩17,527 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,067 | ₩16,965 | ₩16,067 | ₩16,589 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,482 | ₩16,750 | ₩16,000 | ₩16,415 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,367 | ₩17,434 | ₩16,281 | ₩16,308 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,501 | ₩17,581 | ₩17,233 | ₩17,434 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,608 | ₩17,769 | ₩17,313 | ₩17,514 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,474 | ₩17,983 | ₩17,340 | ₩17,795 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,259 | ₩17,755 | ₩16,911 | ₩17,621 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,581 | ₩17,809 | ₩17,045 | ₩17,246 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,715 | ₩17,889 | ₩17,233 | ₩17,822 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,568 | ₩17,849 | ₩17,367 | ₩17,661 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,479 | ₩18,573 | ₩17,661 | ₩17,822 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,519 | ₩18,519 | ₩17,594 | ₩18,184 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,117 | ₩18,559 | ₩17,836 | ₩18,519 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,130 | ₩18,452 | ₩17,661 | ₩18,278 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,197 | ₩18,345 | ₩17,474 | ₩17,822 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,728 | ₩18,130 | ₩16,991 | ₩18,130 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,616 | ₩18,144 | ₩16,496 | ₩17,929 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,316 | ₩17,273 | ₩14,861 | ₩17,072 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,956 | ₩18,385 | ₩17,594 | ₩18,077 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,211 | ₩18,465 | ₩17,594 | ₩17,862 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,849 | ₩18,385 | ₩17,608 | ₩18,050 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩17,018 | ₩18,197 | ₩16,924 | ₩17,889 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,844 | ₩16,938 | ₩16,375 | ₩16,884 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,504 | ₩16,764 | ₩15,330 | ₩16,656 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,826 | ₩15,826 | ₩15,383 | ₩15,692 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,665 | ₩15,919 | ₩15,611 | ₩15,812 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,432 | ₩15,785 | ₩14,432 | ₩15,611 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,097 | ₩14,298 | ₩13,802 | ₩14,204 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,079 | ₩14,338 | ₩12,931 | ₩14,137 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,105 | ₩13,293 | ₩12,878 | ₩12,904 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,958 | ₩13,293 | ₩12,851 | ₩13,012 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,052 | ₩13,159 | ₩12,784 | ₩12,958 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,749 | ₩13,909 | ₩13,105 | ₩13,306 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,258 | ₩14,419 | ₩13,615 | ₩13,816 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,075 | ₩15,598 | ₩14,539 | ₩14,633 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,303 | ₩15,866 | ₩15,075 | ₩15,142 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,914 | ₩15,236 | ₩14,687 | ₩15,129 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,397 | ₩15,517 | ₩14,780 | ₩14,928 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,780 | ₩15,209 | ₩14,378 | ₩15,142 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,196 | ₩15,263 | ₩14,687 | ₩14,794 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,097 | ₩15,785 | ₩13,923 | ₩15,249 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,620 | ₩14,807 | ₩13,842 | ₩13,936 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,740 | ₩15,209 | ₩14,258 | ₩14,754 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,566 | ₩14,834 | ₩14,084 | ₩14,794 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,504 | ₩15,504 | ₩14,700 | ₩14,713 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,697 | ₩16,697 | ₩15,450 | ₩15,812 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,576 | ₩17,058 | ₩16,375 | ₩16,750 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,125 | ₩17,581 | ₩16,804 | ₩16,804 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩17,045 | ₩17,326 | ₩16,831 | ₩16,844 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,496 | ₩17,192 | ₩16,308 | ₩17,179 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩17,018 | ₩17,273 | ₩16,281 | ₩16,455 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,857 | ₩17,447 | ₩16,723 | ₩17,112 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,898 | ₩17,179 | ₩16,777 | ₩16,790 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,777 | ₩17,072 | ₩16,589 | ₩16,710 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,447 | ₩17,514 | ₩16,723 | ₩17,005 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,407 | ₩18,077 | ₩17,206 | ₩17,447 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,576 | ₩17,474 | ₩16,536 | ₩17,353 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,201 | ₩17,099 | ₩16,161 | ₩16,924 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,929 | ₩17,929 | ₩15,866 | ₩15,893 | -11.36% | 131.5만 |
|---|