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 | ₩16,535 | ₩16,535 | ₩16,108 | ₩16,148 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,495 | ₩16,695 | ₩16,228 | ₩16,602 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,188 | ₩16,669 | ₩16,188 | ₩16,628 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,495 | ₩16,749 | ₩16,108 | ₩16,642 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,441 | ₩16,789 | ₩16,094 | ₩16,361 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,695 | ₩16,695 | ₩15,854 | ₩16,321 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,228 | ₩16,655 | ₩16,081 | ₩16,428 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,869 | ₩16,869 | ₩15,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,268 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,856 | ₩16,922 | ₩16,361 | ₩16,628 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,535 | ₩17,056 | ₩16,401 | ₩16,735 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,669 | ₩17,002 | ₩16,348 | ₩16,722 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,575 | ₩16,762 | ₩16,321 | ₩16,682 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,789 | ₩17,069 | ₩16,268 | ₩16,508 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,388 | ₩17,109 | ₩16,388 | ₩17,083 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,747 | ₩16,161 | ₩15,466 | ₩15,907 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,041 | ₩16,268 | ₩15,560 | ₩15,680 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,441 | ₩16,441 | ₩15,961 | ₩16,134 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,508 | ₩16,722 | ₩16,027 | ₩16,054 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,628 | ₩16,829 | ₩16,361 | ₩16,441 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,428 | ₩17,483 | ₩16,428 | ₩16,749 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,188 | ₩17,149 | ₩16,188 | ₩16,709 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,921 | ₩16,174 | ₩15,079 | ₩15,867 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,390 | ₩18,632 | ₩16,188 | ₩16,228 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,695 | ₩16,856 | ₩16,041 | ₩16,068 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,854 | ₩16,669 | ₩15,854 | ₩16,602 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,575 | ₩16,735 | ₩15,747 | ₩16,174 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,894 | ₩16,669 | ₩15,774 | ₩16,335 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,228 | ₩16,375 | ₩15,600 | ₩15,680 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,655 | ₩16,655 | ₩15,907 | ₩16,268 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,802 | ₩17,123 | ₩16,628 | ₩16,669 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,243 | ₩17,390 | ₩16,602 | ₩16,749 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,550 | ₩18,044 | ₩17,310 | ₩17,483 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,084 | ₩18,164 | ₩17,350 | ₩17,430 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,258 | ₩18,912 | ₩18,084 | ₩18,231 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,470 | ₩18,338 | ₩17,416 | ₩18,191 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,844 | ₩17,844 | ₩16,976 | ₩17,216 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,644 | ₩18,365 | ₩17,603 | ₩18,351 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,817 | ₩17,817 | ₩17,189 | ₩17,256 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,684 | ₩17,790 | ₩17,363 | ₩17,737 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,084 | ₩18,365 | ₩17,617 | ₩17,857 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,298 | ₩18,538 | ₩17,857 | ₩18,338 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,832 | ₩18,832 | ₩18,071 | ₩18,098 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,073 | ₩19,393 | ₩18,872 | ₩18,899 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,487 | ₩19,941 | ₩19,220 | ₩19,326 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,166 | ₩19,420 | ₩18,672 | ₩19,366 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,859 | ₩19,687 | ₩18,699 | ₩19,313 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,233 | ₩19,781 | ₩18,952 | ₩19,126 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,632 | ₩19,513 | ₩18,632 | ₩19,033 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,684 | ₩18,859 | ₩17,684 | ₩18,699 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,350 | ₩17,457 | ₩16,775 | ₩17,149 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,136 | ₩17,510 | ₩16,909 | ₩17,390 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,416 | ₩17,657 | ₩16,829 | ₩17,176 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,775 | ₩17,884 | ₩16,762 | ₩17,764 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,161 | ₩16,749 | ₩16,161 | ₩16,709 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,573 | ₩16,054 | ₩15,293 | ₩15,734 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,068 | ₩16,228 | ₩15,453 | ₩15,600 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,148 | ₩16,856 | ₩16,068 | ₩16,775 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,653 | ₩15,854 | ₩15,400 | ₩15,760 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,108 | ₩16,388 | ₩15,627 | ₩15,840 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,188 | ₩16,815 | ₩15,734 | ₩15,827 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,774 | ₩16,628 | ₩15,774 | ₩16,508 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,226 | ₩16,041 | ₩15,079 | ₩15,653 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩15,987 | ₩15,987 | ₩15,052 | ₩15,106 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,533 | ₩16,321 | ₩15,533 | ₩15,814 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,587 | ₩15,934 | ₩15,573 | ₩15,774 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,413 | ₩15,707 | ₩15,173 | ₩15,333 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,720 | ₩15,720 | ₩14,865 | ₩15,373 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,894 | ₩16,108 | ₩15,653 | ₩15,947 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,560 | ₩15,787 | ₩15,226 | ₩15,747 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,562 | ₩16,842 | ₩15,573 | ₩15,640 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,388 | ₩16,962 | ₩16,201 | ₩16,548 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,789 | ₩16,882 | ₩16,161 | ₩16,522 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,670 | ₩17,710 | ₩16,789 | ₩17,043 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,401 | ₩18,018 | ₩16,401 | ₩18,018 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,270 | ₩17,617 | ₩16,415 | ₩16,655 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,669 | ₩17,363 | ₩16,655 | ₩17,323 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,856 | ₩17,163 | ₩16,281 | ₩16,388 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,537 | ₩18,138 | ₩16,829 | ₩16,922 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,096 | ₩17,790 | ₩16,842 | ₩17,550 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,084 | ₩18,365 | ₩16,628 | ₩16,682 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,806 | ₩18,979 | ₩17,817 | ₩17,884 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,527 | ₩19,887 | ₩18,685 | ₩18,779 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,807 | ₩20,048 | ₩19,366 | ₩19,553 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,445 | ₩19,674 | ₩18,151 | ₩19,674 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,191 | ₩18,725 | ₩17,777 | ₩18,351 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,298 | ₩19,540 | ₩17,884 | ₩18,391 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩16,976 | ₩18,298 | ₩16,749 | ₩18,205 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩18,966 | ₩19,099 | ₩16,254 | ₩16,522 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,834 | ₩20,088 | ₩17,550 | ₩18,979 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,886 | ₩19,180 | ₩18,592 | ₩18,859 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩18,952 | ₩19,447 | ₩18,859 | ₩19,206 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,313 | ₩19,447 | ₩18,538 | ₩18,952 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,273 | ₩19,740 | ₩19,019 | ₩19,447 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,380 | ₩20,061 | ₩19,153 | ₩19,594 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,685 | ₩20,021 | ₩18,685 | ₩19,353 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,538 | ₩18,806 | ₩18,191 | ₩18,645 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,657 | ₩18,552 | ₩17,336 | ₩18,031 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,054 | ₩17,630 | ₩15,814 | ₩17,577 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,692 | ₩16,214 | ₩14,291 | ₩16,214 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,398 | ₩15,066 | ₩14,158 | ₩14,772 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,465 | ₩14,986 | ₩14,184 | ₩14,652 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,678 | ₩14,999 | ₩14,585 | ₩14,785 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,012 | ₩15,186 | ₩14,745 | ₩14,892 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,879 | ₩15,052 | ₩14,291 | ₩14,732 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,747 | ₩15,760 | ₩14,892 | ₩15,173 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩17,977 | ₩17,977 | ₩15,947 | ₩16,108 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,710 | ₩18,164 | ₩17,256 | ₩18,031 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,790 | ₩18,311 | ₩17,350 | ₩17,724 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,378 | ₩18,966 | ₩17,977 | ₩18,018 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,109 | ₩18,164 | ₩17,109 | ₩18,058 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,804 | ₩17,817 | ₩16,295 | ₩16,949 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,630 | ₩18,004 | ₩17,323 | ₩17,937 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,323 | ₩17,764 | ₩17,056 | ₩17,497 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,804 | ₩17,951 | ₩17,270 | ₩17,577 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩17,977 | ₩18,271 | ₩17,497 | ₩17,937 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,004 | ₩18,111 | ₩17,577 | ₩17,924 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,365 | ₩18,365 | ₩17,724 | ₩18,084 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩18,952 | ₩19,033 | ₩18,111 | ₩18,325 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,605 | ₩19,033 | ₩18,231 | ₩18,952 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,912 | ₩19,473 | ₩18,391 | ₩18,485 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,231 | ₩18,993 | ₩18,231 | ₩18,872 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,630 | ₩18,806 | ₩17,630 | ₩18,311 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,283 | ₩17,630 | ₩17,002 | ₩17,109 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,203 | ₩17,336 | ₩16,949 | ₩17,283 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,229 | ₩17,537 | ₩17,043 | ₩17,189 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,709 | ₩17,590 | ₩16,709 | ₩17,216 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,669 | ₩17,123 | ₩16,321 | ₩16,722 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,345 | ₩16,762 | ₩14,251 | ₩16,709 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,279 | ₩15,560 | ₩14,545 | ₩14,625 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,732 | ₩14,825 | ₩14,144 | ₩14,491 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,385 | ₩14,865 | ₩14,385 | ₩14,825 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,318 | ₩14,652 | ₩13,797 | ₩14,345 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,091 | ₩14,946 | ₩14,037 | ₩14,772 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,158 | ₩14,345 | ₩13,557 | ₩14,077 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,264 | ₩14,318 | ₩13,784 | ₩13,850 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,465 | ₩14,465 | ₩13,810 | ₩13,944 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,411 | ₩14,732 | ₩14,238 | ₩14,572 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,466 | ₩15,667 | ₩14,451 | ₩14,705 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,173 | ₩15,453 | ₩14,972 | ₩15,293 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,825 | ₩15,921 | ₩14,652 | ₩15,386 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,051 | ₩15,213 | ₩14,024 | ₩14,331 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,625 | ₩14,719 | ₩12,702 | ₩14,091 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,141 | ₩12,354 | ₩11,753 | ₩11,834 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,208 | ₩12,595 | ₩12,181 | ₩12,354 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,568 | ₩12,568 | ₩12,141 | ₩12,475 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,622 | ₩12,662 | ₩12,181 | ₩12,408 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,889 | ₩12,929 | ₩12,501 | ₩12,568 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,490 | ₩13,490 | ₩12,969 | ₩13,129 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,303 | ₩14,037 | ₩13,263 | ₩13,476 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,490 | ₩13,557 | ₩12,448 | ₩13,476 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,692 | ₩14,745 | ₩13,877 | ₩14,158 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,133 | ₩15,373 | ₩14,705 | ₩15,066 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,253 | ₩15,413 | ₩14,759 | ₩15,400 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,398 | ₩14,999 | ₩14,144 | ₩14,986 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,373 | ₩15,426 | ₩14,705 | ₩15,199 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,734 | ₩16,081 | ₩15,320 | ₩15,881 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,027 | ₩16,401 | ₩15,881 | ₩16,108 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,174 | ₩16,188 | ₩15,466 | ₩15,867 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,548 | ₩16,669 | ₩16,108 | ₩16,188 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,229 | ₩17,229 | ₩15,840 | ₩16,615 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,508 | ₩17,750 | ₩16,495 | ₩17,470 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,602 | ₩16,775 | ₩16,375 | ₩16,642 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,388 | ₩17,043 | ₩16,188 | ₩16,709 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,014 | ₩16,415 | ₩15,493 | ₩16,295 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,707 | ₩16,027 | ₩15,079 | ₩15,774 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,081 | ₩16,495 | ₩15,213 | ₩15,493 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,401 | ₩16,749 | ₩15,613 | ₩15,987 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,588 | ₩16,762 | ₩16,108 | ₩16,228 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,149 | ₩17,229 | ₩16,562 | ₩16,655 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,856 | ₩17,430 | ₩16,856 | ₩17,336 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,911 | ₩18,298 | ₩16,588 | ₩16,802 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,363 | ₩18,218 | ₩17,363 | ₩17,937 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,896 | ₩17,844 | ₩16,896 | ₩17,149 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,401 | ₩16,989 | ₩16,348 | ₩16,949 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,575 | ₩16,789 | ₩15,947 | ₩16,321 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,428 | ₩16,869 | ₩16,375 | ₩16,468 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,096 | ₩17,096 | ₩16,068 | ₩16,428 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,695 | ₩17,056 | ₩16,415 | ₩16,936 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,735 | ₩16,976 | ₩16,682 | ₩16,936 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,762 | ₩17,376 | ₩16,535 | ₩16,749 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,565 | ₩18,939 | ₩16,869 | ₩16,882 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,285 | ₩19,099 | ₩18,231 | ₩18,752 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,844 | ₩18,084 | ₩17,470 | ₩18,031 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,231 | ₩18,418 | ₩17,857 | ₩18,338 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,552 | ₩18,752 | ₩18,151 | ₩18,405 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,378 | ₩18,899 | ₩18,098 | ₩18,512 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,432 | ₩18,926 | ₩18,298 | ₩18,699 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,071 | ₩18,765 | ₩17,563 | ₩18,418 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,819 | ₩19,340 | ₩17,750 | ₩18,538 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩16,989 | ₩19,180 | ₩16,989 | ₩18,485 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,497 | ₩17,630 | ₩16,922 | ₩17,096 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,468 | ₩17,510 | ₩16,361 | ₩17,470 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,014 | ₩16,909 | ₩16,014 | ₩16,535 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,428 | ₩16,695 | ₩15,947 | ₩16,361 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,310 | ₩17,376 | ₩16,228 | ₩16,254 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,443 | ₩17,523 | ₩17,176 | ₩17,376 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,550 | ₩17,710 | ₩17,256 | ₩17,457 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,416 | ₩17,924 | ₩17,283 | ₩17,737 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,203 | ₩17,697 | ₩16,856 | ₩17,563 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,523 | ₩17,750 | ₩16,989 | ₩17,189 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,657 | ₩17,831 | ₩17,176 | ₩17,764 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,510 | ₩17,790 | ₩17,310 | ₩17,603 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,418 | ₩18,512 | ₩17,603 | ₩17,764 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,458 | ₩18,458 | ₩17,537 | ₩18,124 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,058 | ₩18,498 | ₩17,777 | ₩18,458 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,071 | ₩18,391 | ₩17,603 | ₩18,218 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,138 | ₩18,285 | ₩17,416 | ₩17,764 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,670 | ₩18,071 | ₩16,936 | ₩18,071 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,562 | ₩18,084 | ₩16,441 | ₩17,871 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,266 | ₩17,216 | ₩14,812 | ₩17,016 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,897 | ₩18,325 | ₩17,537 | ₩18,018 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,151 | ₩18,405 | ₩17,537 | ₩17,804 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,790 | ₩18,325 | ₩17,550 | ₩17,991 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩16,962 | ₩18,138 | ₩16,869 | ₩17,831 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,789 | ₩16,882 | ₩16,321 | ₩16,829 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,453 | ₩16,709 | ₩15,279 | ₩16,602 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,774 | ₩15,774 | ₩15,333 | ₩15,640 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,613 | ₩15,867 | ₩15,560 | ₩15,760 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,385 | ₩15,734 | ₩14,385 | ₩15,560 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,051 | ₩14,251 | ₩13,757 | ₩14,158 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,036 | ₩14,291 | ₩12,889 | ₩14,091 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,062 | ₩13,249 | ₩12,835 | ₩12,862 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,915 | ₩13,249 | ₩12,809 | ₩12,969 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,009 | ₩13,116 | ₩12,742 | ₩12,915 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,703 | ₩13,864 | ₩13,062 | ₩13,263 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,211 | ₩14,371 | ₩13,570 | ₩13,770 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,026 | ₩15,547 | ₩14,491 | ₩14,585 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,253 | ₩15,814 | ₩15,026 | ₩15,093 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,865 | ₩15,186 | ₩14,638 | ₩15,079 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,346 | ₩15,466 | ₩14,732 | ₩14,879 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,732 | ₩15,159 | ₩14,331 | ₩15,093 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,146 | ₩15,213 | ₩14,638 | ₩14,745 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,051 | ₩15,734 | ₩13,877 | ₩15,199 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,572 | ₩14,759 | ₩13,797 | ₩13,890 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,692 | ₩15,159 | ₩14,211 | ₩14,705 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,518 | ₩14,785 | ₩14,037 | ₩14,745 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,453 | ₩15,453 | ₩14,652 | ₩14,665 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,642 | ₩16,642 | ₩15,400 | ₩15,760 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,522 | ₩17,002 | ₩16,321 | ₩16,695 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,069 | ₩17,523 | ₩16,749 | ₩16,749 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩16,989 | ₩17,270 | ₩16,775 | ₩16,789 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,441 | ₩17,136 | ₩16,254 | ₩17,123 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩16,962 | ₩17,216 | ₩16,228 | ₩16,401 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,802 | ₩17,390 | ₩16,669 | ₩17,056 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,842 | ₩17,123 | ₩16,722 | ₩16,735 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,722 | ₩17,016 | ₩16,535 | ₩16,655 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,390 | ₩17,457 | ₩16,669 | ₩16,949 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,350 | ₩18,018 | ₩17,149 | ₩17,390 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,522 | ₩17,416 | ₩16,482 | ₩17,296 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,148 | ₩17,043 | ₩16,108 | ₩16,869 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,871 | ₩17,871 | ₩15,814 | ₩15,840 | -11.36% | 131.5만 |
|---|