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 | ₩16,580 | ₩16,580 | ₩16,152 | ₩16,192 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,540 | ₩16,741 | ₩16,272 | ₩16,647 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,232 | ₩16,714 | ₩16,232 | ₩16,674 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,540 | ₩16,795 | ₩16,152 | ₩16,687 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,487 | ₩16,835 | ₩16,138 | ₩16,406 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,741 | ₩16,741 | ₩15,897 | ₩16,366 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,272 | ₩16,701 | ₩16,125 | ₩16,473 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,915 | ₩16,915 | ₩15,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,312 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,902 | ₩16,969 | ₩16,406 | ₩16,674 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,580 | ₩17,103 | ₩16,446 | ₩16,781 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,714 | ₩17,049 | ₩16,393 | ₩16,768 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,620 | ₩16,808 | ₩16,366 | ₩16,728 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,835 | ₩17,116 | ₩16,312 | ₩16,554 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,433 | ₩17,156 | ₩16,433 | ₩17,129 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,790 | ₩16,205 | ₩15,509 | ₩15,951 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,085 | ₩16,312 | ₩15,603 | ₩15,723 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,487 | ₩16,487 | ₩16,004 | ₩16,179 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,554 | ₩16,768 | ₩16,071 | ₩16,098 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,674 | ₩16,875 | ₩16,406 | ₩16,487 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,473 | ₩17,531 | ₩16,473 | ₩16,795 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,232 | ₩17,196 | ₩16,232 | ₩16,754 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,964 | ₩16,219 | ₩15,120 | ₩15,911 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,437 | ₩18,683 | ₩16,232 | ₩16,272 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,741 | ₩16,902 | ₩16,085 | ₩16,112 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,897 | ₩16,714 | ₩15,897 | ₩16,647 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,620 | ₩16,781 | ₩15,790 | ₩16,219 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,937 | ₩16,714 | ₩15,817 | ₩16,379 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,272 | ₩16,420 | ₩15,643 | ₩15,723 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,701 | ₩16,701 | ₩15,951 | ₩16,312 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,848 | ₩17,170 | ₩16,674 | ₩16,714 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,290 | ₩17,437 | ₩16,647 | ₩16,795 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,598 | ₩18,094 | ₩17,357 | ₩17,531 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,134 | ₩18,214 | ₩17,397 | ₩17,478 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,308 | ₩18,964 | ₩18,134 | ₩18,281 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,518 | ₩18,388 | ₩17,464 | ₩18,241 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,893 | ₩17,893 | ₩17,022 | ₩17,263 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,692 | ₩18,415 | ₩17,652 | ₩18,402 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,866 | ₩17,866 | ₩17,237 | ₩17,303 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,732 | ₩17,839 | ₩17,411 | ₩17,786 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,134 | ₩18,415 | ₩17,665 | ₩17,906 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,348 | ₩18,589 | ₩17,906 | ₩18,388 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,884 | ₩18,884 | ₩18,120 | ₩18,147 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,125 | ₩19,446 | ₩18,924 | ₩18,951 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,540 | ₩19,995 | ₩19,272 | ₩19,379 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,219 | ₩19,473 | ₩18,723 | ₩19,420 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,911 | ₩19,741 | ₩18,750 | ₩19,366 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,286 | ₩19,835 | ₩19,004 | ₩19,178 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,683 | ₩19,567 | ₩18,683 | ₩19,085 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,732 | ₩18,911 | ₩17,732 | ₩18,750 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,397 | ₩17,504 | ₩16,821 | ₩17,196 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,183 | ₩17,558 | ₩16,955 | ₩17,437 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,464 | ₩17,705 | ₩16,875 | ₩17,223 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,821 | ₩17,933 | ₩16,808 | ₩17,812 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,205 | ₩16,795 | ₩16,205 | ₩16,754 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,616 | ₩16,098 | ₩15,335 | ₩15,777 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,112 | ₩16,272 | ₩15,495 | ₩15,643 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,192 | ₩16,902 | ₩16,112 | ₩16,821 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,696 | ₩15,897 | ₩15,442 | ₩15,804 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,152 | ₩16,433 | ₩15,670 | ₩15,884 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,232 | ₩16,862 | ₩15,777 | ₩15,870 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,817 | ₩16,674 | ₩15,817 | ₩16,554 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,268 | ₩16,085 | ₩15,120 | ₩15,696 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩16,031 | ₩16,031 | ₩15,094 | ₩15,147 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,576 | ₩16,366 | ₩15,576 | ₩15,857 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,629 | ₩15,978 | ₩15,616 | ₩15,817 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,455 | ₩15,750 | ₩15,214 | ₩15,375 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,763 | ₩15,763 | ₩14,906 | ₩15,415 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,937 | ₩16,152 | ₩15,696 | ₩15,991 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,603 | ₩15,830 | ₩15,268 | ₩15,790 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,607 | ₩16,888 | ₩15,616 | ₩15,683 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,433 | ₩17,009 | ₩16,245 | ₩16,594 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,835 | ₩16,928 | ₩16,205 | ₩16,567 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,719 | ₩17,759 | ₩16,835 | ₩17,089 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,446 | ₩18,067 | ₩16,446 | ₩18,067 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,317 | ₩17,665 | ₩16,460 | ₩16,701 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,714 | ₩17,411 | ₩16,701 | ₩17,370 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,902 | ₩17,210 | ₩16,326 | ₩16,433 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,585 | ₩18,187 | ₩16,875 | ₩16,969 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,143 | ₩17,839 | ₩16,888 | ₩17,598 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,134 | ₩18,415 | ₩16,674 | ₩16,728 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,857 | ₩19,031 | ₩17,866 | ₩17,933 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,580 | ₩19,942 | ₩18,737 | ₩18,830 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,862 | ₩20,103 | ₩19,420 | ₩19,607 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,495 | ₩19,728 | ₩18,201 | ₩19,728 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,241 | ₩18,777 | ₩17,826 | ₩18,402 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,348 | ₩19,594 | ₩17,933 | ₩18,442 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩17,022 | ₩18,348 | ₩16,795 | ₩18,254 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩19,018 | ₩19,152 | ₩16,299 | ₩16,567 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,888 | ₩20,143 | ₩17,598 | ₩19,031 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,937 | ₩19,232 | ₩18,643 | ₩18,911 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩19,004 | ₩19,500 | ₩18,911 | ₩19,259 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,366 | ₩19,500 | ₩18,589 | ₩19,004 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,326 | ₩19,795 | ₩19,071 | ₩19,500 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,433 | ₩20,116 | ₩19,205 | ₩19,647 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,737 | ₩20,076 | ₩18,737 | ₩19,406 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,589 | ₩18,857 | ₩18,241 | ₩18,696 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,705 | ₩18,603 | ₩17,384 | ₩18,080 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,098 | ₩17,678 | ₩15,857 | ₩17,625 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,732 | ₩16,259 | ₩14,330 | ₩16,259 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,437 | ₩15,107 | ₩14,196 | ₩14,812 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,504 | ₩15,027 | ₩14,223 | ₩14,692 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,719 | ₩15,040 | ₩14,625 | ₩14,826 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,054 | ₩15,228 | ₩14,786 | ₩14,933 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,920 | ₩15,094 | ₩14,330 | ₩14,772 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,790 | ₩15,804 | ₩14,933 | ₩15,214 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩18,027 | ₩18,027 | ₩15,991 | ₩16,152 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,759 | ₩18,214 | ₩17,303 | ₩18,080 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,839 | ₩18,362 | ₩17,397 | ₩17,772 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,428 | ₩19,018 | ₩18,027 | ₩18,067 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,156 | ₩18,214 | ₩17,156 | ₩18,107 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,853 | ₩17,866 | ₩16,339 | ₩16,995 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,678 | ₩18,053 | ₩17,370 | ₩17,987 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,370 | ₩17,812 | ₩17,103 | ₩17,545 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,853 | ₩18,000 | ₩17,317 | ₩17,625 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩18,027 | ₩18,321 | ₩17,545 | ₩17,987 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,053 | ₩18,161 | ₩17,625 | ₩17,973 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,415 | ₩18,415 | ₩17,772 | ₩18,134 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩19,004 | ₩19,085 | ₩18,161 | ₩18,375 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,656 | ₩19,085 | ₩18,281 | ₩19,004 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,964 | ₩19,527 | ₩18,442 | ₩18,536 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,281 | ₩19,045 | ₩18,281 | ₩18,924 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,678 | ₩18,857 | ₩17,678 | ₩18,362 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,330 | ₩17,678 | ₩17,049 | ₩17,156 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,250 | ₩17,384 | ₩16,995 | ₩17,330 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,277 | ₩17,585 | ₩17,089 | ₩17,237 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,754 | ₩17,638 | ₩16,754 | ₩17,263 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,714 | ₩17,170 | ₩16,366 | ₩16,768 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,384 | ₩16,808 | ₩14,290 | ₩16,754 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,321 | ₩15,603 | ₩14,585 | ₩14,665 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,772 | ₩14,866 | ₩14,183 | ₩14,531 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,424 | ₩14,906 | ₩14,424 | ₩14,866 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,357 | ₩14,692 | ₩13,835 | ₩14,384 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,129 | ₩14,987 | ₩14,076 | ₩14,812 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,196 | ₩14,384 | ₩13,594 | ₩14,116 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,304 | ₩14,357 | ₩13,821 | ₩13,888 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,504 | ₩14,504 | ₩13,848 | ₩13,982 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,451 | ₩14,772 | ₩14,277 | ₩14,612 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,509 | ₩15,710 | ₩14,491 | ₩14,745 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,214 | ₩15,495 | ₩15,013 | ₩15,335 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,866 | ₩15,964 | ₩14,692 | ₩15,429 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,089 | ₩15,254 | ₩14,062 | ₩14,370 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,665 | ₩14,759 | ₩12,737 | ₩14,129 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,174 | ₩12,388 | ₩11,786 | ₩11,866 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,241 | ₩12,629 | ₩12,214 | ₩12,388 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,603 | ₩12,603 | ₩12,174 | ₩12,509 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,656 | ₩12,696 | ₩12,214 | ₩12,442 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,924 | ₩12,964 | ₩12,536 | ₩12,603 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,527 | ₩13,527 | ₩13,004 | ₩13,165 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,339 | ₩14,076 | ₩13,299 | ₩13,513 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,527 | ₩13,594 | ₩12,482 | ₩13,513 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,732 | ₩14,786 | ₩13,915 | ₩14,196 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,174 | ₩15,415 | ₩14,745 | ₩15,107 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,295 | ₩15,455 | ₩14,799 | ₩15,442 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,437 | ₩15,040 | ₩14,183 | ₩15,027 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,415 | ₩15,469 | ₩14,745 | ₩15,241 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,777 | ₩16,125 | ₩15,362 | ₩15,924 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,071 | ₩16,446 | ₩15,924 | ₩16,152 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,219 | ₩16,232 | ₩15,509 | ₩15,911 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,594 | ₩16,714 | ₩16,152 | ₩16,232 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,277 | ₩17,277 | ₩15,884 | ₩16,661 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,554 | ₩17,799 | ₩16,540 | ₩17,518 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,647 | ₩16,821 | ₩16,420 | ₩16,687 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,433 | ₩17,089 | ₩16,232 | ₩16,754 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,058 | ₩16,460 | ₩15,536 | ₩16,339 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,750 | ₩16,071 | ₩15,120 | ₩15,817 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,125 | ₩16,540 | ₩15,254 | ₩15,536 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,446 | ₩16,795 | ₩15,656 | ₩16,031 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,634 | ₩16,808 | ₩16,152 | ₩16,272 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,196 | ₩17,277 | ₩16,607 | ₩16,701 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,902 | ₩17,478 | ₩16,902 | ₩17,384 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,960 | ₩18,348 | ₩16,634 | ₩16,848 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,411 | ₩18,268 | ₩17,411 | ₩17,987 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,942 | ₩17,893 | ₩16,942 | ₩17,196 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,446 | ₩17,036 | ₩16,393 | ₩16,995 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,620 | ₩16,835 | ₩15,991 | ₩16,366 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,473 | ₩16,915 | ₩16,420 | ₩16,513 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,143 | ₩17,143 | ₩16,112 | ₩16,473 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,741 | ₩17,103 | ₩16,460 | ₩16,982 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,781 | ₩17,022 | ₩16,728 | ₩16,982 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,808 | ₩17,424 | ₩16,580 | ₩16,795 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,616 | ₩18,991 | ₩16,915 | ₩16,928 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,335 | ₩19,152 | ₩18,281 | ₩18,803 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,893 | ₩18,134 | ₩17,518 | ₩18,080 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,281 | ₩18,469 | ₩17,906 | ₩18,388 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,603 | ₩18,803 | ₩18,201 | ₩18,455 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,428 | ₩18,951 | ₩18,147 | ₩18,562 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,482 | ₩18,978 | ₩18,348 | ₩18,750 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,120 | ₩18,817 | ₩17,612 | ₩18,469 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,870 | ₩19,393 | ₩17,799 | ₩18,589 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩17,036 | ₩19,232 | ₩17,036 | ₩18,536 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,545 | ₩17,678 | ₩16,969 | ₩17,143 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,513 | ₩17,558 | ₩16,406 | ₩17,518 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,058 | ₩16,955 | ₩16,058 | ₩16,580 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,473 | ₩16,741 | ₩15,991 | ₩16,406 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,357 | ₩17,424 | ₩16,272 | ₩16,299 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,491 | ₩17,571 | ₩17,223 | ₩17,424 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,598 | ₩17,759 | ₩17,303 | ₩17,504 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,464 | ₩17,973 | ₩17,330 | ₩17,786 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,250 | ₩17,745 | ₩16,902 | ₩17,612 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,571 | ₩17,799 | ₩17,036 | ₩17,237 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,705 | ₩17,879 | ₩17,223 | ₩17,812 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,558 | ₩17,839 | ₩17,357 | ₩17,652 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,469 | ₩18,562 | ₩17,652 | ₩17,812 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,509 | ₩18,509 | ₩17,585 | ₩18,174 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,107 | ₩18,549 | ₩17,826 | ₩18,509 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,120 | ₩18,442 | ₩17,652 | ₩18,268 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,187 | ₩18,335 | ₩17,464 | ₩17,812 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,719 | ₩18,120 | ₩16,982 | ₩18,120 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,607 | ₩18,134 | ₩16,487 | ₩17,920 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,308 | ₩17,263 | ₩14,853 | ₩17,062 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,946 | ₩18,375 | ₩17,585 | ₩18,067 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,201 | ₩18,455 | ₩17,585 | ₩17,853 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,839 | ₩18,375 | ₩17,598 | ₩18,040 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩17,009 | ₩18,187 | ₩16,915 | ₩17,879 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,835 | ₩16,928 | ₩16,366 | ₩16,875 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,495 | ₩16,754 | ₩15,321 | ₩16,647 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,817 | ₩15,817 | ₩15,375 | ₩15,683 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,656 | ₩15,911 | ₩15,603 | ₩15,804 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,424 | ₩15,777 | ₩14,424 | ₩15,603 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,089 | ₩14,290 | ₩13,795 | ₩14,196 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,071 | ₩14,330 | ₩12,924 | ₩14,129 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,098 | ₩13,286 | ₩12,870 | ₩12,897 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,951 | ₩13,286 | ₩12,844 | ₩13,004 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,045 | ₩13,152 | ₩12,777 | ₩12,951 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,741 | ₩13,902 | ₩13,098 | ₩13,299 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,250 | ₩14,411 | ₩13,607 | ₩13,808 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,067 | ₩15,589 | ₩14,531 | ₩14,625 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,295 | ₩15,857 | ₩15,067 | ₩15,134 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,906 | ₩15,228 | ₩14,679 | ₩15,120 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,388 | ₩15,509 | ₩14,772 | ₩14,920 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,772 | ₩15,201 | ₩14,370 | ₩15,134 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,187 | ₩15,254 | ₩14,679 | ₩14,786 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,089 | ₩15,777 | ₩13,915 | ₩15,241 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,612 | ₩14,799 | ₩13,835 | ₩13,929 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,732 | ₩15,201 | ₩14,250 | ₩14,745 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,558 | ₩14,826 | ₩14,076 | ₩14,786 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,495 | ₩15,495 | ₩14,692 | ₩14,705 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,687 | ₩16,687 | ₩15,442 | ₩15,804 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,567 | ₩17,049 | ₩16,366 | ₩16,741 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,116 | ₩17,571 | ₩16,795 | ₩16,795 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩17,036 | ₩17,317 | ₩16,821 | ₩16,835 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,487 | ₩17,183 | ₩16,299 | ₩17,170 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩17,009 | ₩17,263 | ₩16,272 | ₩16,446 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,848 | ₩17,437 | ₩16,714 | ₩17,103 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,888 | ₩17,170 | ₩16,768 | ₩16,781 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,768 | ₩17,062 | ₩16,580 | ₩16,701 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,437 | ₩17,504 | ₩16,714 | ₩16,995 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,397 | ₩18,067 | ₩17,196 | ₩17,437 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,567 | ₩17,464 | ₩16,527 | ₩17,344 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,192 | ₩17,089 | ₩16,152 | ₩16,915 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,920 | ₩17,920 | ₩15,857 | ₩15,884 | -11.36% | 131.5만 |
|---|