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 | ₩16,608 | ₩16,608 | ₩16,179 | ₩16,219 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,568 | ₩16,769 | ₩16,299 | ₩16,675 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,259 | ₩16,742 | ₩16,259 | ₩16,702 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,568 | ₩16,823 | ₩16,179 | ₩16,715 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,514 | ₩16,863 | ₩16,165 | ₩16,434 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,769 | ₩16,769 | ₩15,924 | ₩16,393 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,299 | ₩16,729 | ₩16,152 | ₩16,501 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,943 | ₩16,943 | ₩16,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,340 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,930 | ₩16,997 | ₩16,434 | ₩16,702 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,608 | ₩17,131 | ₩16,474 | ₩16,809 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,742 | ₩17,078 | ₩16,420 | ₩16,796 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,648 | ₩16,836 | ₩16,393 | ₩16,756 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,863 | ₩17,145 | ₩16,340 | ₩16,581 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,460 | ₩17,185 | ₩16,460 | ₩17,158 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,817 | ₩16,232 | ₩15,535 | ₩15,978 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,112 | ₩16,340 | ₩15,629 | ₩15,749 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,514 | ₩16,514 | ₩16,031 | ₩16,206 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,581 | ₩16,796 | ₩16,098 | ₩16,125 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,702 | ₩16,903 | ₩16,434 | ₩16,514 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,501 | ₩17,560 | ₩16,501 | ₩16,823 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,259 | ₩17,225 | ₩16,259 | ₩16,782 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,991 | ₩16,246 | ₩15,146 | ₩15,937 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,467 | ₩18,714 | ₩16,259 | ₩16,299 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,769 | ₩16,930 | ₩16,112 | ₩16,138 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,924 | ₩16,742 | ₩15,924 | ₩16,675 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,648 | ₩16,809 | ₩15,817 | ₩16,246 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,964 | ₩16,742 | ₩15,843 | ₩16,407 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,299 | ₩16,447 | ₩15,669 | ₩15,749 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,729 | ₩16,729 | ₩15,978 | ₩16,340 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,876 | ₩17,198 | ₩16,702 | ₩16,742 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,319 | ₩17,467 | ₩16,675 | ₩16,823 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,628 | ₩18,124 | ₩17,386 | ₩17,560 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,164 | ₩18,245 | ₩17,426 | ₩17,507 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,339 | ₩18,996 | ₩18,164 | ₩18,312 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,547 | ₩18,419 | ₩17,493 | ₩18,272 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,923 | ₩17,923 | ₩17,051 | ₩17,292 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,721 | ₩18,446 | ₩17,681 | ₩18,432 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,896 | ₩17,896 | ₩17,265 | ₩17,332 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,762 | ₩17,869 | ₩17,440 | ₩17,815 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,164 | ₩18,446 | ₩17,695 | ₩17,936 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,379 | ₩18,620 | ₩17,936 | ₩18,419 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,915 | ₩18,915 | ₩18,151 | ₩18,178 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,157 | ₩19,479 | ₩18,956 | ₩18,983 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,573 | ₩20,029 | ₩19,304 | ₩19,412 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,251 | ₩19,506 | ₩18,754 | ₩19,452 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,942 | ₩19,774 | ₩18,781 | ₩19,398 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,318 | ₩19,868 | ₩19,036 | ₩19,211 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,714 | ₩19,600 | ₩18,714 | ₩19,117 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,762 | ₩18,942 | ₩17,762 | ₩18,781 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,426 | ₩17,534 | ₩16,849 | ₩17,225 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,212 | ₩17,587 | ₩16,984 | ₩17,467 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,493 | ₩17,735 | ₩16,903 | ₩17,252 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,849 | ₩17,963 | ₩16,836 | ₩17,842 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,232 | ₩16,823 | ₩16,232 | ₩16,782 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,642 | ₩16,125 | ₩15,360 | ₩15,803 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,138 | ₩16,299 | ₩15,521 | ₩15,669 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,219 | ₩16,930 | ₩16,138 | ₩16,849 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,723 | ₩15,924 | ₩15,468 | ₩15,830 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,179 | ₩16,460 | ₩15,696 | ₩15,910 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,259 | ₩16,890 | ₩15,803 | ₩15,897 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,843 | ₩16,702 | ₩15,843 | ₩16,581 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,293 | ₩16,112 | ₩15,146 | ₩15,723 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩16,058 | ₩16,058 | ₩15,119 | ₩15,173 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,602 | ₩16,393 | ₩15,602 | ₩15,884 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,656 | ₩16,004 | ₩15,642 | ₩15,843 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,481 | ₩15,776 | ₩15,240 | ₩15,401 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,790 | ₩15,790 | ₩14,931 | ₩15,441 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,964 | ₩16,179 | ₩15,723 | ₩16,018 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,629 | ₩15,857 | ₩15,293 | ₩15,817 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,635 | ₩16,917 | ₩15,642 | ₩15,709 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,460 | ₩17,037 | ₩16,273 | ₩16,621 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,863 | ₩16,957 | ₩16,232 | ₩16,595 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,748 | ₩17,789 | ₩16,863 | ₩17,118 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,474 | ₩18,097 | ₩16,474 | ₩18,097 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,346 | ₩17,695 | ₩16,487 | ₩16,729 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,742 | ₩17,440 | ₩16,729 | ₩17,400 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,930 | ₩17,239 | ₩16,353 | ₩16,460 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,614 | ₩18,218 | ₩16,903 | ₩16,997 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,171 | ₩17,869 | ₩16,917 | ₩17,628 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,164 | ₩18,446 | ₩16,702 | ₩16,756 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,889 | ₩19,063 | ₩17,896 | ₩17,963 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,613 | ₩19,975 | ₩18,768 | ₩18,862 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,895 | ₩20,136 | ₩19,452 | ₩19,640 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,526 | ₩19,761 | ₩18,231 | ₩19,761 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,272 | ₩18,808 | ₩17,856 | ₩18,432 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,379 | ₩19,626 | ₩17,963 | ₩18,473 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩17,051 | ₩18,379 | ₩16,823 | ₩18,285 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩19,050 | ₩19,184 | ₩16,326 | ₩16,595 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,922 | ₩20,176 | ₩17,628 | ₩19,063 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,969 | ₩19,264 | ₩18,674 | ₩18,942 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩19,036 | ₩19,533 | ₩18,942 | ₩19,291 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,398 | ₩19,533 | ₩18,620 | ₩19,036 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,358 | ₩19,828 | ₩19,103 | ₩19,533 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,465 | ₩20,150 | ₩19,237 | ₩19,680 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,768 | ₩20,109 | ₩18,768 | ₩19,439 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,620 | ₩18,889 | ₩18,272 | ₩18,728 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,735 | ₩18,634 | ₩17,413 | ₩18,111 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,125 | ₩17,708 | ₩15,884 | ₩17,654 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,757 | ₩16,286 | ₩14,354 | ₩16,286 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,462 | ₩15,132 | ₩14,220 | ₩14,837 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,529 | ₩15,052 | ₩14,247 | ₩14,716 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,743 | ₩15,065 | ₩14,649 | ₩14,851 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,079 | ₩15,253 | ₩14,810 | ₩14,958 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,945 | ₩15,119 | ₩14,354 | ₩14,797 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,817 | ₩15,830 | ₩14,958 | ₩15,240 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩18,057 | ₩18,057 | ₩16,018 | ₩16,179 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,789 | ₩18,245 | ₩17,332 | ₩18,111 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,869 | ₩18,392 | ₩17,426 | ₩17,802 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,459 | ₩19,050 | ₩18,057 | ₩18,097 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,185 | ₩18,245 | ₩17,185 | ₩18,137 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,882 | ₩17,896 | ₩16,367 | ₩17,024 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,708 | ₩18,084 | ₩17,400 | ₩18,017 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,400 | ₩17,842 | ₩17,131 | ₩17,574 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,882 | ₩18,030 | ₩17,346 | ₩17,654 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩18,057 | ₩18,352 | ₩17,574 | ₩18,017 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,084 | ₩18,191 | ₩17,654 | ₩18,003 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,446 | ₩18,446 | ₩17,802 | ₩18,164 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩19,036 | ₩19,117 | ₩18,191 | ₩18,406 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,687 | ₩19,117 | ₩18,312 | ₩19,036 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,996 | ₩19,559 | ₩18,473 | ₩18,567 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,312 | ₩19,076 | ₩18,312 | ₩18,956 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,708 | ₩18,889 | ₩17,708 | ₩18,392 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,359 | ₩17,708 | ₩17,078 | ₩17,185 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,279 | ₩17,413 | ₩17,024 | ₩17,359 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,306 | ₩17,614 | ₩17,118 | ₩17,265 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,782 | ₩17,668 | ₩16,782 | ₩17,292 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,742 | ₩17,198 | ₩16,393 | ₩16,796 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,408 | ₩16,836 | ₩14,314 | ₩16,782 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,347 | ₩15,629 | ₩14,609 | ₩14,690 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,797 | ₩14,891 | ₩14,207 | ₩14,555 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,448 | ₩14,931 | ₩14,448 | ₩14,891 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,381 | ₩14,716 | ₩13,858 | ₩14,408 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,153 | ₩15,012 | ₩14,099 | ₩14,837 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,220 | ₩14,408 | ₩13,616 | ₩14,140 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,327 | ₩14,381 | ₩13,844 | ₩13,912 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,529 | ₩14,529 | ₩13,871 | ₩14,005 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,475 | ₩14,797 | ₩14,301 | ₩14,636 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,535 | ₩15,736 | ₩14,515 | ₩14,770 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,240 | ₩15,521 | ₩15,038 | ₩15,360 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,891 | ₩15,991 | ₩14,716 | ₩15,454 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,113 | ₩15,280 | ₩14,086 | ₩14,395 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,690 | ₩14,784 | ₩12,758 | ₩14,153 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,194 | ₩12,409 | ₩11,805 | ₩11,886 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,261 | ₩12,651 | ₩12,235 | ₩12,409 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,624 | ₩12,624 | ₩12,194 | ₩12,530 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,677 | ₩12,718 | ₩12,235 | ₩12,463 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,946 | ₩12,986 | ₩12,557 | ₩12,624 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,549 | ₩13,549 | ₩13,026 | ₩13,187 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,362 | ₩14,099 | ₩13,321 | ₩13,536 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,549 | ₩13,616 | ₩12,503 | ₩13,536 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,757 | ₩14,810 | ₩13,938 | ₩14,220 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,199 | ₩15,441 | ₩14,770 | ₩15,132 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,320 | ₩15,481 | ₩14,824 | ₩15,468 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,462 | ₩15,065 | ₩14,207 | ₩15,052 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,441 | ₩15,495 | ₩14,770 | ₩15,266 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,803 | ₩16,152 | ₩15,387 | ₩15,951 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,098 | ₩16,474 | ₩15,951 | ₩16,179 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,246 | ₩16,259 | ₩15,535 | ₩15,937 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,621 | ₩16,742 | ₩16,179 | ₩16,259 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,306 | ₩17,306 | ₩15,910 | ₩16,689 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,581 | ₩17,829 | ₩16,568 | ₩17,547 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,675 | ₩16,849 | ₩16,447 | ₩16,715 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,460 | ₩17,118 | ₩16,259 | ₩16,782 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,085 | ₩16,487 | ₩15,562 | ₩16,367 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,776 | ₩16,098 | ₩15,146 | ₩15,843 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,152 | ₩16,568 | ₩15,280 | ₩15,562 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,474 | ₩16,823 | ₩15,682 | ₩16,058 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,662 | ₩16,836 | ₩16,179 | ₩16,299 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,225 | ₩17,306 | ₩16,635 | ₩16,729 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,930 | ₩17,507 | ₩16,930 | ₩17,413 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,990 | ₩18,379 | ₩16,662 | ₩16,876 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,440 | ₩18,298 | ₩17,440 | ₩18,017 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,970 | ₩17,923 | ₩16,970 | ₩17,225 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,474 | ₩17,064 | ₩16,420 | ₩17,024 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,648 | ₩16,863 | ₩16,018 | ₩16,393 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,501 | ₩16,943 | ₩16,447 | ₩16,541 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,171 | ₩17,171 | ₩16,138 | ₩16,501 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,769 | ₩17,131 | ₩16,487 | ₩17,010 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,809 | ₩17,051 | ₩16,756 | ₩17,010 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,836 | ₩17,453 | ₩16,608 | ₩16,823 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,647 | ₩19,023 | ₩16,943 | ₩16,957 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,365 | ₩19,184 | ₩18,312 | ₩18,835 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,923 | ₩18,164 | ₩17,547 | ₩18,111 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,312 | ₩18,500 | ₩17,936 | ₩18,419 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,634 | ₩18,835 | ₩18,231 | ₩18,486 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,459 | ₩18,983 | ₩18,178 | ₩18,593 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,513 | ₩19,009 | ₩18,379 | ₩18,781 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,151 | ₩18,848 | ₩17,641 | ₩18,500 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,902 | ₩19,425 | ₩17,829 | ₩18,620 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩17,064 | ₩19,264 | ₩17,064 | ₩18,567 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,574 | ₩17,708 | ₩16,997 | ₩17,171 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,541 | ₩17,587 | ₩16,434 | ₩17,547 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,085 | ₩16,984 | ₩16,085 | ₩16,608 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,501 | ₩16,769 | ₩16,018 | ₩16,434 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,386 | ₩17,453 | ₩16,299 | ₩16,326 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,520 | ₩17,601 | ₩17,252 | ₩17,453 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,628 | ₩17,789 | ₩17,332 | ₩17,534 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,493 | ₩18,003 | ₩17,359 | ₩17,815 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,279 | ₩17,775 | ₩16,930 | ₩17,641 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,601 | ₩17,829 | ₩17,064 | ₩17,265 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,735 | ₩17,909 | ₩17,252 | ₩17,842 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,587 | ₩17,869 | ₩17,386 | ₩17,681 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,500 | ₩18,593 | ₩17,681 | ₩17,842 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,540 | ₩18,540 | ₩17,614 | ₩18,204 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,137 | ₩18,580 | ₩17,856 | ₩18,540 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,151 | ₩18,473 | ₩17,681 | ₩18,298 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,218 | ₩18,365 | ₩17,493 | ₩17,842 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,748 | ₩18,151 | ₩17,010 | ₩18,151 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,635 | ₩18,164 | ₩16,514 | ₩17,950 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,334 | ₩17,292 | ₩14,877 | ₩17,091 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,976 | ₩18,406 | ₩17,614 | ₩18,097 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,231 | ₩18,486 | ₩17,614 | ₩17,882 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,869 | ₩18,406 | ₩17,628 | ₩18,070 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩17,037 | ₩18,218 | ₩16,943 | ₩17,909 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,863 | ₩16,957 | ₩16,393 | ₩16,903 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,521 | ₩16,782 | ₩15,347 | ₩16,675 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,843 | ₩15,843 | ₩15,401 | ₩15,709 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,682 | ₩15,937 | ₩15,629 | ₩15,830 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,448 | ₩15,803 | ₩14,448 | ₩15,629 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,113 | ₩14,314 | ₩13,818 | ₩14,220 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,093 | ₩14,354 | ₩12,946 | ₩14,153 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,120 | ₩13,308 | ₩12,892 | ₩12,919 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,972 | ₩13,308 | ₩12,865 | ₩13,026 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,066 | ₩13,174 | ₩12,798 | ₩12,972 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,764 | ₩13,925 | ₩13,120 | ₩13,321 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,274 | ₩14,435 | ₩13,630 | ₩13,831 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,092 | ₩15,615 | ₩14,555 | ₩14,649 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,320 | ₩15,884 | ₩15,092 | ₩15,159 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,931 | ₩15,253 | ₩14,703 | ₩15,146 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,414 | ₩15,535 | ₩14,797 | ₩14,945 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,797 | ₩15,226 | ₩14,395 | ₩15,159 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,213 | ₩15,280 | ₩14,703 | ₩14,810 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,113 | ₩15,803 | ₩13,938 | ₩15,266 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,636 | ₩14,824 | ₩13,858 | ₩13,952 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,757 | ₩15,226 | ₩14,274 | ₩14,770 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,582 | ₩14,851 | ₩14,099 | ₩14,810 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,521 | ₩15,521 | ₩14,716 | ₩14,730 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,715 | ₩16,715 | ₩15,468 | ₩15,830 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,595 | ₩17,078 | ₩16,393 | ₩16,769 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,145 | ₩17,601 | ₩16,823 | ₩16,823 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩17,064 | ₩17,346 | ₩16,849 | ₩16,863 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,514 | ₩17,212 | ₩16,326 | ₩17,198 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩17,037 | ₩17,292 | ₩16,299 | ₩16,474 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,876 | ₩17,467 | ₩16,742 | ₩17,131 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,917 | ₩17,198 | ₩16,796 | ₩16,809 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,796 | ₩17,091 | ₩16,608 | ₩16,729 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,467 | ₩17,534 | ₩16,742 | ₩17,024 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,426 | ₩18,097 | ₩17,225 | ₩17,467 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,595 | ₩17,493 | ₩16,554 | ₩17,373 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,219 | ₩17,118 | ₩16,179 | ₩16,943 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,950 | ₩17,950 | ₩15,884 | ₩15,910 | -11.36% | 131.5만 |
|---|