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 | ₩16,553 | ₩16,553 | ₩16,125 | ₩16,165 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,513 | ₩16,714 | ₩16,246 | ₩16,620 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,205 | ₩16,687 | ₩16,205 | ₩16,647 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,513 | ₩16,767 | ₩16,125 | ₩16,660 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,459 | ₩16,807 | ₩16,112 | ₩16,379 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,714 | ₩16,714 | ₩15,871 | ₩16,339 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,246 | ₩16,673 | ₩16,098 | ₩16,446 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,887 | ₩16,887 | ₩15,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,286 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,874 | ₩16,941 | ₩16,379 | ₩16,647 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,553 | ₩17,075 | ₩16,419 | ₩16,754 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,687 | ₩17,021 | ₩16,366 | ₩16,740 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,593 | ₩16,780 | ₩16,339 | ₩16,700 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,807 | ₩17,088 | ₩16,286 | ₩16,526 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,406 | ₩17,128 | ₩16,406 | ₩17,101 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,764 | ₩16,179 | ₩15,483 | ₩15,925 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,058 | ₩16,286 | ₩15,577 | ₩15,697 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,459 | ₩16,459 | ₩15,978 | ₩16,152 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,526 | ₩16,740 | ₩16,045 | ₩16,072 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,647 | ₩16,847 | ₩16,379 | ₩16,459 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,446 | ₩17,502 | ₩16,446 | ₩16,767 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,205 | ₩17,168 | ₩16,205 | ₩16,727 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,938 | ₩16,192 | ₩15,096 | ₩15,885 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,409 | ₩18,652 | ₩16,205 | ₩16,246 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,714 | ₩16,874 | ₩16,058 | ₩16,085 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,871 | ₩16,687 | ₩15,871 | ₩16,620 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,593 | ₩16,754 | ₩15,764 | ₩16,192 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,911 | ₩16,687 | ₩15,791 | ₩16,352 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,246 | ₩16,393 | ₩15,617 | ₩15,697 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,673 | ₩16,673 | ₩15,925 | ₩16,286 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,820 | ₩17,141 | ₩16,647 | ₩16,687 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,262 | ₩17,409 | ₩16,620 | ₩16,767 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,569 | ₩18,064 | ₩17,329 | ₩17,502 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,104 | ₩18,184 | ₩17,369 | ₩17,449 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,278 | ₩18,933 | ₩18,104 | ₩18,251 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,489 | ₩18,358 | ₩17,436 | ₩18,211 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,863 | ₩17,863 | ₩16,994 | ₩17,235 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,663 | ₩18,385 | ₩17,623 | ₩18,371 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,837 | ₩17,837 | ₩17,208 | ₩17,275 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,703 | ₩17,810 | ₩17,382 | ₩17,756 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,104 | ₩18,385 | ₩17,636 | ₩17,877 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,318 | ₩18,559 | ₩17,877 | ₩18,358 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,853 | ₩18,853 | ₩18,091 | ₩18,117 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,094 | ₩19,414 | ₩18,893 | ₩18,920 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,508 | ₩19,963 | ₩19,241 | ₩19,348 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,187 | ₩19,441 | ₩18,692 | ₩19,388 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,880 | ₩19,709 | ₩18,719 | ₩19,334 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,254 | ₩19,802 | ₩18,973 | ₩19,147 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,652 | ₩19,535 | ₩18,652 | ₩19,053 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,703 | ₩18,880 | ₩17,703 | ₩18,719 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,369 | ₩17,476 | ₩16,794 | ₩17,168 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,155 | ₩17,529 | ₩16,927 | ₩17,409 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,436 | ₩17,676 | ₩16,847 | ₩17,195 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,794 | ₩17,904 | ₩16,780 | ₩17,783 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,179 | ₩16,767 | ₩16,179 | ₩16,727 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,590 | ₩16,072 | ₩15,310 | ₩15,751 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,085 | ₩16,246 | ₩15,470 | ₩15,617 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,165 | ₩16,874 | ₩16,085 | ₩16,794 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,671 | ₩15,871 | ₩15,417 | ₩15,778 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,125 | ₩16,406 | ₩15,644 | ₩15,858 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,205 | ₩16,834 | ₩15,751 | ₩15,844 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,791 | ₩16,647 | ₩15,791 | ₩16,526 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,243 | ₩16,058 | ₩15,096 | ₩15,671 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩16,005 | ₩16,005 | ₩15,069 | ₩15,122 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,550 | ₩16,339 | ₩15,550 | ₩15,831 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,604 | ₩15,951 | ₩15,590 | ₩15,791 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,430 | ₩15,724 | ₩15,189 | ₩15,350 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,737 | ₩15,737 | ₩14,882 | ₩15,390 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,911 | ₩16,125 | ₩15,671 | ₩15,965 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,577 | ₩15,804 | ₩15,243 | ₩15,764 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,580 | ₩16,861 | ₩15,590 | ₩15,657 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,406 | ₩16,981 | ₩16,219 | ₩16,566 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,807 | ₩16,901 | ₩16,179 | ₩16,540 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,690 | ₩17,730 | ₩16,807 | ₩17,061 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,419 | ₩18,037 | ₩16,419 | ₩18,037 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,288 | ₩17,636 | ₩16,433 | ₩16,673 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,687 | ₩17,382 | ₩16,673 | ₩17,342 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,874 | ₩17,181 | ₩16,299 | ₩16,406 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,556 | ₩18,158 | ₩16,847 | ₩16,941 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,115 | ₩17,810 | ₩16,861 | ₩17,569 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,104 | ₩18,385 | ₩16,647 | ₩16,700 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,826 | ₩19,000 | ₩17,837 | ₩17,904 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,548 | ₩19,909 | ₩18,706 | ₩18,799 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,829 | ₩20,070 | ₩19,388 | ₩19,575 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,465 | ₩19,695 | ₩18,171 | ₩19,695 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,211 | ₩18,746 | ₩17,797 | ₩18,371 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,318 | ₩19,561 | ₩17,904 | ₩18,412 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩16,994 | ₩18,318 | ₩16,767 | ₩18,224 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩18,987 | ₩19,120 | ₩16,272 | ₩16,540 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,856 | ₩20,110 | ₩17,569 | ₩19,000 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,906 | ₩19,200 | ₩18,612 | ₩18,880 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩18,973 | ₩19,468 | ₩18,880 | ₩19,227 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,334 | ₩19,468 | ₩18,559 | ₩18,973 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,294 | ₩19,762 | ₩19,040 | ₩19,468 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,401 | ₩20,083 | ₩19,174 | ₩19,615 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,706 | ₩20,043 | ₩18,706 | ₩19,374 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,559 | ₩18,826 | ₩18,211 | ₩18,666 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,676 | ₩18,572 | ₩17,355 | ₩18,051 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,072 | ₩17,649 | ₩15,831 | ₩17,596 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,708 | ₩16,232 | ₩14,307 | ₩16,232 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,414 | ₩15,082 | ₩14,173 | ₩14,788 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,481 | ₩15,002 | ₩14,200 | ₩14,668 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,695 | ₩15,015 | ₩14,601 | ₩14,801 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,029 | ₩15,203 | ₩14,761 | ₩14,908 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,895 | ₩15,069 | ₩14,307 | ₩14,748 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,764 | ₩15,778 | ₩14,908 | ₩15,189 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩17,997 | ₩17,997 | ₩15,965 | ₩16,125 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,730 | ₩18,184 | ₩17,275 | ₩18,051 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,810 | ₩18,331 | ₩17,369 | ₩17,743 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,398 | ₩18,987 | ₩17,997 | ₩18,037 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,128 | ₩18,184 | ₩17,128 | ₩18,077 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,823 | ₩17,837 | ₩16,312 | ₩16,968 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,649 | ₩18,024 | ₩17,342 | ₩17,957 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,342 | ₩17,783 | ₩17,075 | ₩17,516 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,823 | ₩17,970 | ₩17,288 | ₩17,596 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩17,997 | ₩18,291 | ₩17,516 | ₩17,957 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,024 | ₩18,131 | ₩17,596 | ₩17,944 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,385 | ₩18,385 | ₩17,743 | ₩18,104 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩18,973 | ₩19,053 | ₩18,131 | ₩18,345 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,626 | ₩19,053 | ₩18,251 | ₩18,973 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,933 | ₩19,495 | ₩18,412 | ₩18,505 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,251 | ₩19,013 | ₩18,251 | ₩18,893 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,649 | ₩18,826 | ₩17,649 | ₩18,331 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,302 | ₩17,649 | ₩17,021 | ₩17,128 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,222 | ₩17,355 | ₩16,968 | ₩17,302 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,248 | ₩17,556 | ₩17,061 | ₩17,208 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,727 | ₩17,609 | ₩16,727 | ₩17,235 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,687 | ₩17,141 | ₩16,339 | ₩16,740 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,360 | ₩16,780 | ₩14,267 | ₩16,727 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,296 | ₩15,577 | ₩14,561 | ₩14,641 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,748 | ₩14,842 | ₩14,160 | ₩14,507 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,400 | ₩14,882 | ₩14,400 | ₩14,842 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,333 | ₩14,668 | ₩13,812 | ₩14,360 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,106 | ₩14,962 | ₩14,053 | ₩14,788 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,173 | ₩14,360 | ₩13,571 | ₩14,093 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,280 | ₩14,333 | ₩13,799 | ₩13,866 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,481 | ₩14,481 | ₩13,825 | ₩13,959 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,427 | ₩14,748 | ₩14,253 | ₩14,588 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,483 | ₩15,684 | ₩14,467 | ₩14,721 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,189 | ₩15,470 | ₩14,989 | ₩15,310 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,842 | ₩15,938 | ₩14,668 | ₩15,403 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,066 | ₩15,229 | ₩14,039 | ₩14,347 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,641 | ₩14,735 | ₩12,716 | ₩14,106 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,154 | ₩12,368 | ₩11,766 | ₩11,847 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,221 | ₩12,609 | ₩12,194 | ₩12,368 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,582 | ₩12,582 | ₩12,154 | ₩12,488 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,635 | ₩12,676 | ₩12,194 | ₩12,421 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,903 | ₩12,943 | ₩12,515 | ₩12,582 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,505 | ₩13,505 | ₩12,983 | ₩13,143 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,317 | ₩14,053 | ₩13,277 | ₩13,491 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,505 | ₩13,571 | ₩12,462 | ₩13,491 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,708 | ₩14,761 | ₩13,892 | ₩14,173 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,149 | ₩15,390 | ₩14,721 | ₩15,082 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,269 | ₩15,430 | ₩14,775 | ₩15,417 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,414 | ₩15,015 | ₩14,160 | ₩15,002 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,390 | ₩15,443 | ₩14,721 | ₩15,216 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,751 | ₩16,098 | ₩15,336 | ₩15,898 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,045 | ₩16,419 | ₩15,898 | ₩16,125 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,192 | ₩16,205 | ₩15,483 | ₩15,885 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,566 | ₩16,687 | ₩16,125 | ₩16,205 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,248 | ₩17,248 | ₩15,858 | ₩16,633 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,526 | ₩17,770 | ₩16,513 | ₩17,489 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,620 | ₩16,794 | ₩16,393 | ₩16,660 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,406 | ₩17,061 | ₩16,205 | ₩16,727 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,032 | ₩16,433 | ₩15,510 | ₩16,312 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,724 | ₩16,045 | ₩15,096 | ₩15,791 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,098 | ₩16,513 | ₩15,229 | ₩15,510 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,419 | ₩16,767 | ₩15,630 | ₩16,005 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,607 | ₩16,780 | ₩16,125 | ₩16,246 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,168 | ₩17,248 | ₩16,580 | ₩16,673 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,874 | ₩17,449 | ₩16,874 | ₩17,355 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,930 | ₩18,318 | ₩16,607 | ₩16,820 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,382 | ₩18,238 | ₩17,382 | ₩17,957 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,914 | ₩17,863 | ₩16,914 | ₩17,168 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,419 | ₩17,008 | ₩16,366 | ₩16,968 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,593 | ₩16,807 | ₩15,965 | ₩16,339 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,446 | ₩16,887 | ₩16,393 | ₩16,486 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,115 | ₩17,115 | ₩16,085 | ₩16,446 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,714 | ₩17,075 | ₩16,433 | ₩16,954 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,754 | ₩16,994 | ₩16,700 | ₩16,954 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,780 | ₩17,395 | ₩16,553 | ₩16,767 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,585 | ₩18,960 | ₩16,887 | ₩16,901 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,305 | ₩19,120 | ₩18,251 | ₩18,773 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,863 | ₩18,104 | ₩17,489 | ₩18,051 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,251 | ₩18,438 | ₩17,877 | ₩18,358 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,572 | ₩18,773 | ₩18,171 | ₩18,425 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,398 | ₩18,920 | ₩18,117 | ₩18,532 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,452 | ₩18,946 | ₩18,318 | ₩18,719 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,091 | ₩18,786 | ₩17,583 | ₩18,438 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,839 | ₩19,361 | ₩17,770 | ₩18,559 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩17,008 | ₩19,200 | ₩17,008 | ₩18,505 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,516 | ₩17,649 | ₩16,941 | ₩17,115 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,486 | ₩17,529 | ₩16,379 | ₩17,489 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,032 | ₩16,927 | ₩16,032 | ₩16,553 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,446 | ₩16,714 | ₩15,965 | ₩16,379 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,329 | ₩17,395 | ₩16,246 | ₩16,272 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,462 | ₩17,542 | ₩17,195 | ₩17,395 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,569 | ₩17,730 | ₩17,275 | ₩17,476 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,436 | ₩17,944 | ₩17,302 | ₩17,756 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,222 | ₩17,716 | ₩16,874 | ₩17,583 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,542 | ₩17,770 | ₩17,008 | ₩17,208 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,676 | ₩17,850 | ₩17,195 | ₩17,783 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,529 | ₩17,810 | ₩17,329 | ₩17,623 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,438 | ₩18,532 | ₩17,623 | ₩17,783 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,478 | ₩18,478 | ₩17,556 | ₩18,144 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,077 | ₩18,519 | ₩17,797 | ₩18,478 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,091 | ₩18,412 | ₩17,623 | ₩18,238 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,158 | ₩18,305 | ₩17,436 | ₩17,783 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,690 | ₩18,091 | ₩16,954 | ₩18,091 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,580 | ₩18,104 | ₩16,459 | ₩17,890 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,283 | ₩17,235 | ₩14,828 | ₩17,034 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,917 | ₩18,345 | ₩17,556 | ₩18,037 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,171 | ₩18,425 | ₩17,556 | ₩17,823 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,810 | ₩18,345 | ₩17,569 | ₩18,010 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩16,981 | ₩18,158 | ₩16,887 | ₩17,850 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,807 | ₩16,901 | ₩16,339 | ₩16,847 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,470 | ₩16,727 | ₩15,296 | ₩16,620 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,791 | ₩15,791 | ₩15,350 | ₩15,657 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,630 | ₩15,885 | ₩15,577 | ₩15,778 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,400 | ₩15,751 | ₩14,400 | ₩15,577 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,066 | ₩14,267 | ₩13,772 | ₩14,173 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,050 | ₩14,307 | ₩12,903 | ₩14,106 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,077 | ₩13,264 | ₩12,849 | ₩12,876 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,930 | ₩13,264 | ₩12,823 | ₩12,983 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,023 | ₩13,130 | ₩12,756 | ₩12,930 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,718 | ₩13,879 | ₩13,077 | ₩13,277 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,227 | ₩14,387 | ₩13,585 | ₩13,785 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,042 | ₩15,564 | ₩14,507 | ₩14,601 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,269 | ₩15,831 | ₩15,042 | ₩15,109 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,882 | ₩15,203 | ₩14,654 | ₩15,096 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,363 | ₩15,483 | ₩14,748 | ₩14,895 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,748 | ₩15,176 | ₩14,347 | ₩15,109 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,162 | ₩15,229 | ₩14,654 | ₩14,761 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,066 | ₩15,751 | ₩13,892 | ₩15,216 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,588 | ₩14,775 | ₩13,812 | ₩13,906 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,708 | ₩15,176 | ₩14,227 | ₩14,721 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,534 | ₩14,801 | ₩14,053 | ₩14,761 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,470 | ₩15,470 | ₩14,668 | ₩14,681 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,660 | ₩16,660 | ₩15,417 | ₩15,778 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,540 | ₩17,021 | ₩16,339 | ₩16,714 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,088 | ₩17,542 | ₩16,767 | ₩16,767 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩17,008 | ₩17,288 | ₩16,794 | ₩16,807 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,459 | ₩17,155 | ₩16,272 | ₩17,141 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩16,981 | ₩17,235 | ₩16,246 | ₩16,419 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,820 | ₩17,409 | ₩16,687 | ₩17,075 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,861 | ₩17,141 | ₩16,740 | ₩16,754 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,740 | ₩17,034 | ₩16,553 | ₩16,673 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,409 | ₩17,476 | ₩16,687 | ₩16,968 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,369 | ₩18,037 | ₩17,168 | ₩17,409 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,540 | ₩17,436 | ₩16,500 | ₩17,315 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,165 | ₩17,061 | ₩16,125 | ₩16,887 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,890 | ₩17,890 | ₩15,831 | ₩15,858 | -11.36% | 131.5만 |
|---|