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 | ₩16,582 | ₩16,582 | ₩16,153 | ₩16,193 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,541 | ₩16,742 | ₩16,273 | ₩16,648 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,233 | ₩16,715 | ₩16,233 | ₩16,675 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,541 | ₩16,796 | ₩16,153 | ₩16,689 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,488 | ₩16,836 | ₩16,140 | ₩16,407 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,742 | ₩16,742 | ₩15,898 | ₩16,367 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,273 | ₩16,702 | ₩16,126 | ₩16,474 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,916 | ₩16,916 | ₩15,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,314 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,903 | ₩16,970 | ₩16,407 | ₩16,675 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,582 | ₩17,104 | ₩16,448 | ₩16,782 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,715 | ₩17,050 | ₩16,394 | ₩16,769 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,622 | ₩16,809 | ₩16,367 | ₩16,729 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,836 | ₩17,117 | ₩16,314 | ₩16,555 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,434 | ₩17,157 | ₩16,434 | ₩17,131 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,791 | ₩16,206 | ₩15,510 | ₩15,952 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,086 | ₩16,314 | ₩15,604 | ₩15,724 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,488 | ₩16,488 | ₩16,006 | ₩16,180 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,555 | ₩16,769 | ₩16,073 | ₩16,099 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,675 | ₩16,876 | ₩16,407 | ₩16,488 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,474 | ₩17,532 | ₩16,474 | ₩16,796 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,233 | ₩17,198 | ₩16,233 | ₩16,756 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,965 | ₩16,220 | ₩15,122 | ₩15,912 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,439 | ₩18,684 | ₩16,233 | ₩16,273 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,742 | ₩16,903 | ₩16,086 | ₩16,113 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,898 | ₩16,715 | ₩15,898 | ₩16,648 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,622 | ₩16,782 | ₩15,791 | ₩16,220 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,939 | ₩16,715 | ₩15,818 | ₩16,381 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,273 | ₩16,421 | ₩15,644 | ₩15,724 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,702 | ₩16,702 | ₩15,952 | ₩16,314 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,849 | ₩17,171 | ₩16,675 | ₩16,715 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,291 | ₩17,439 | ₩16,648 | ₩16,796 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,599 | ₩18,095 | ₩17,358 | ₩17,532 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,135 | ₩18,216 | ₩17,399 | ₩17,479 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,309 | ₩18,966 | ₩18,135 | ₩18,283 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,519 | ₩18,390 | ₩17,466 | ₩18,242 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,894 | ₩17,894 | ₩17,024 | ₩17,265 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,693 | ₩18,416 | ₩17,653 | ₩18,403 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,867 | ₩17,867 | ₩17,238 | ₩17,305 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,733 | ₩17,841 | ₩17,412 | ₩17,787 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,135 | ₩18,416 | ₩17,666 | ₩17,908 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,350 | ₩18,591 | ₩17,908 | ₩18,390 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,885 | ₩18,885 | ₩18,122 | ₩18,149 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,126 | ₩19,448 | ₩18,925 | ₩18,952 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,542 | ₩19,997 | ₩19,274 | ₩19,381 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,220 | ₩19,475 | ₩18,725 | ₩19,421 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,912 | ₩19,742 | ₩18,751 | ₩19,367 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,287 | ₩19,836 | ₩19,006 | ₩19,180 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,684 | ₩19,568 | ₩18,684 | ₩19,086 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,733 | ₩18,912 | ₩17,733 | ₩18,751 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,399 | ₩17,506 | ₩16,823 | ₩17,198 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,184 | ₩17,559 | ₩16,957 | ₩17,439 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,466 | ₩17,707 | ₩16,876 | ₩17,224 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,823 | ₩17,934 | ₩16,809 | ₩17,814 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,206 | ₩16,796 | ₩16,206 | ₩16,756 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,617 | ₩16,099 | ₩15,336 | ₩15,778 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,113 | ₩16,273 | ₩15,497 | ₩15,644 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,193 | ₩16,903 | ₩16,113 | ₩16,823 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,698 | ₩15,898 | ₩15,443 | ₩15,805 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,153 | ₩16,434 | ₩15,671 | ₩15,885 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,233 | ₩16,863 | ₩15,778 | ₩15,872 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,818 | ₩16,675 | ₩15,818 | ₩16,555 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,269 | ₩16,086 | ₩15,122 | ₩15,698 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩16,032 | ₩16,032 | ₩15,095 | ₩15,148 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,577 | ₩16,367 | ₩15,577 | ₩15,858 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,631 | ₩15,979 | ₩15,617 | ₩15,818 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,456 | ₩15,751 | ₩15,215 | ₩15,376 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,765 | ₩15,765 | ₩14,907 | ₩15,416 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,939 | ₩16,153 | ₩15,698 | ₩15,992 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,604 | ₩15,831 | ₩15,269 | ₩15,791 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,608 | ₩16,890 | ₩15,617 | ₩15,684 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,434 | ₩17,010 | ₩16,247 | ₩16,595 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,836 | ₩16,930 | ₩16,206 | ₩16,568 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,720 | ₩17,760 | ₩16,836 | ₩17,090 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,448 | ₩18,068 | ₩16,448 | ₩18,068 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,318 | ₩17,666 | ₩16,461 | ₩16,702 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,715 | ₩17,412 | ₩16,702 | ₩17,372 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,903 | ₩17,211 | ₩16,327 | ₩16,434 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,586 | ₩18,189 | ₩16,876 | ₩16,970 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,144 | ₩17,841 | ₩16,890 | ₩17,599 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,135 | ₩18,416 | ₩16,675 | ₩16,729 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,858 | ₩19,033 | ₩17,867 | ₩17,934 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,582 | ₩19,943 | ₩18,738 | ₩18,832 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,863 | ₩20,104 | ₩19,421 | ₩19,609 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,497 | ₩19,729 | ₩18,202 | ₩19,729 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,242 | ₩18,778 | ₩17,827 | ₩18,403 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,350 | ₩19,595 | ₩17,934 | ₩18,443 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩17,024 | ₩18,350 | ₩16,796 | ₩18,256 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩19,019 | ₩19,153 | ₩16,300 | ₩16,568 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,890 | ₩20,144 | ₩17,599 | ₩19,033 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,939 | ₩19,233 | ₩18,644 | ₩18,912 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩19,006 | ₩19,501 | ₩18,912 | ₩19,260 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,367 | ₩19,501 | ₩18,591 | ₩19,006 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,327 | ₩19,796 | ₩19,073 | ₩19,501 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,434 | ₩20,117 | ₩19,207 | ₩19,649 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,738 | ₩20,077 | ₩18,738 | ₩19,408 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,591 | ₩18,858 | ₩18,242 | ₩18,698 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,707 | ₩18,604 | ₩17,385 | ₩18,082 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,099 | ₩17,680 | ₩15,858 | ₩17,626 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,733 | ₩16,260 | ₩14,331 | ₩16,260 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,439 | ₩15,108 | ₩14,197 | ₩14,814 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,505 | ₩15,028 | ₩14,224 | ₩14,693 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,720 | ₩15,041 | ₩14,626 | ₩14,827 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,055 | ₩15,229 | ₩14,787 | ₩14,934 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,921 | ₩15,095 | ₩14,331 | ₩14,773 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,791 | ₩15,805 | ₩14,934 | ₩15,215 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩18,028 | ₩18,028 | ₩15,992 | ₩16,153 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,760 | ₩18,216 | ₩17,305 | ₩18,082 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,841 | ₩18,363 | ₩17,399 | ₩17,774 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,430 | ₩19,019 | ₩18,028 | ₩18,068 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,157 | ₩18,216 | ₩17,157 | ₩18,108 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,854 | ₩17,867 | ₩16,340 | ₩16,997 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,680 | ₩18,055 | ₩17,372 | ₩17,988 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,372 | ₩17,814 | ₩17,104 | ₩17,546 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,854 | ₩18,001 | ₩17,318 | ₩17,626 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩18,028 | ₩18,323 | ₩17,546 | ₩17,988 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,055 | ₩18,162 | ₩17,626 | ₩17,974 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,416 | ₩18,416 | ₩17,774 | ₩18,135 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩19,006 | ₩19,086 | ₩18,162 | ₩18,376 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,658 | ₩19,086 | ₩18,283 | ₩19,006 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,966 | ₩19,528 | ₩18,443 | ₩18,537 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,283 | ₩19,046 | ₩18,283 | ₩18,925 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,680 | ₩18,858 | ₩17,680 | ₩18,363 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,332 | ₩17,680 | ₩17,050 | ₩17,157 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,251 | ₩17,385 | ₩16,997 | ₩17,332 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,278 | ₩17,586 | ₩17,090 | ₩17,238 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,756 | ₩17,640 | ₩16,756 | ₩17,265 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,715 | ₩17,171 | ₩16,367 | ₩16,769 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,385 | ₩16,809 | ₩14,291 | ₩16,756 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,323 | ₩15,604 | ₩14,586 | ₩14,666 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,773 | ₩14,867 | ₩14,184 | ₩14,532 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,425 | ₩14,907 | ₩14,425 | ₩14,867 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,358 | ₩14,693 | ₩13,836 | ₩14,385 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,130 | ₩14,988 | ₩14,077 | ₩14,814 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,197 | ₩14,385 | ₩13,595 | ₩14,117 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,305 | ₩14,358 | ₩13,822 | ₩13,889 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,505 | ₩14,505 | ₩13,849 | ₩13,983 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,452 | ₩14,773 | ₩14,278 | ₩14,613 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,510 | ₩15,711 | ₩14,492 | ₩14,747 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,215 | ₩15,497 | ₩15,014 | ₩15,336 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,867 | ₩15,965 | ₩14,693 | ₩15,430 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,090 | ₩15,256 | ₩14,063 | ₩14,372 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,666 | ₩14,760 | ₩12,738 | ₩14,130 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,175 | ₩12,389 | ₩11,787 | ₩11,867 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,242 | ₩12,630 | ₩12,215 | ₩12,389 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,604 | ₩12,604 | ₩12,175 | ₩12,510 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,657 | ₩12,697 | ₩12,215 | ₩12,443 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,925 | ₩12,965 | ₩12,537 | ₩12,604 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,528 | ₩13,528 | ₩13,005 | ₩13,166 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,340 | ₩14,077 | ₩13,300 | ₩13,514 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,528 | ₩13,595 | ₩12,483 | ₩13,514 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,733 | ₩14,787 | ₩13,916 | ₩14,197 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,175 | ₩15,416 | ₩14,747 | ₩15,108 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,296 | ₩15,456 | ₩14,800 | ₩15,443 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,439 | ₩15,041 | ₩14,184 | ₩15,028 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,416 | ₩15,470 | ₩14,747 | ₩15,242 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,778 | ₩16,126 | ₩15,363 | ₩15,925 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,073 | ₩16,448 | ₩15,925 | ₩16,153 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,220 | ₩16,233 | ₩15,510 | ₩15,912 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,595 | ₩16,715 | ₩16,153 | ₩16,233 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,278 | ₩17,278 | ₩15,885 | ₩16,662 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,555 | ₩17,800 | ₩16,541 | ₩17,519 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,648 | ₩16,823 | ₩16,421 | ₩16,689 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,434 | ₩17,090 | ₩16,233 | ₩16,756 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,059 | ₩16,461 | ₩15,537 | ₩16,340 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,751 | ₩16,073 | ₩15,122 | ₩15,818 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,126 | ₩16,541 | ₩15,256 | ₩15,537 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,448 | ₩16,796 | ₩15,657 | ₩16,032 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,635 | ₩16,809 | ₩16,153 | ₩16,273 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,198 | ₩17,278 | ₩16,608 | ₩16,702 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,903 | ₩17,479 | ₩16,903 | ₩17,385 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,961 | ₩18,350 | ₩16,635 | ₩16,849 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,412 | ₩18,269 | ₩17,412 | ₩17,988 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,943 | ₩17,894 | ₩16,943 | ₩17,198 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,448 | ₩17,037 | ₩16,394 | ₩16,997 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,622 | ₩16,836 | ₩15,992 | ₩16,367 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,474 | ₩16,916 | ₩16,421 | ₩16,515 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,144 | ₩17,144 | ₩16,113 | ₩16,474 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,742 | ₩17,104 | ₩16,461 | ₩16,983 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,782 | ₩17,024 | ₩16,729 | ₩16,983 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,809 | ₩17,425 | ₩16,582 | ₩16,796 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,617 | ₩18,992 | ₩16,916 | ₩16,930 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,336 | ₩19,153 | ₩18,283 | ₩18,805 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,894 | ₩18,135 | ₩17,519 | ₩18,082 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,283 | ₩18,470 | ₩17,908 | ₩18,390 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,604 | ₩18,805 | ₩18,202 | ₩18,457 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,430 | ₩18,952 | ₩18,149 | ₩18,564 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,483 | ₩18,979 | ₩18,350 | ₩18,751 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,122 | ₩18,818 | ₩17,613 | ₩18,470 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,872 | ₩19,394 | ₩17,800 | ₩18,591 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩17,037 | ₩19,233 | ₩17,037 | ₩18,537 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,546 | ₩17,680 | ₩16,970 | ₩17,144 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,515 | ₩17,559 | ₩16,407 | ₩17,519 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,059 | ₩16,957 | ₩16,059 | ₩16,582 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,474 | ₩16,742 | ₩15,992 | ₩16,407 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,358 | ₩17,425 | ₩16,273 | ₩16,300 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,492 | ₩17,573 | ₩17,224 | ₩17,425 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,599 | ₩17,760 | ₩17,305 | ₩17,506 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,466 | ₩17,974 | ₩17,332 | ₩17,787 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,251 | ₩17,747 | ₩16,903 | ₩17,613 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,573 | ₩17,800 | ₩17,037 | ₩17,238 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,707 | ₩17,881 | ₩17,224 | ₩17,814 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,559 | ₩17,841 | ₩17,358 | ₩17,653 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,470 | ₩18,564 | ₩17,653 | ₩17,814 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,510 | ₩18,510 | ₩17,586 | ₩18,175 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,108 | ₩18,550 | ₩17,827 | ₩18,510 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,122 | ₩18,443 | ₩17,653 | ₩18,269 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,189 | ₩18,336 | ₩17,466 | ₩17,814 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,720 | ₩18,122 | ₩16,983 | ₩18,122 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,608 | ₩18,135 | ₩16,488 | ₩17,921 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,309 | ₩17,265 | ₩14,854 | ₩17,064 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,948 | ₩18,376 | ₩17,586 | ₩18,068 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,202 | ₩18,457 | ₩17,586 | ₩17,854 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,841 | ₩18,376 | ₩17,599 | ₩18,041 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩17,010 | ₩18,189 | ₩16,916 | ₩17,881 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,836 | ₩16,930 | ₩16,367 | ₩16,876 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,497 | ₩16,756 | ₩15,323 | ₩16,648 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,818 | ₩15,818 | ₩15,376 | ₩15,684 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,657 | ₩15,912 | ₩15,604 | ₩15,805 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,425 | ₩15,778 | ₩14,425 | ₩15,604 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,090 | ₩14,291 | ₩13,796 | ₩14,197 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,072 | ₩14,331 | ₩12,925 | ₩14,130 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,099 | ₩13,287 | ₩12,871 | ₩12,898 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,952 | ₩13,287 | ₩12,845 | ₩13,005 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,046 | ₩13,153 | ₩12,778 | ₩12,952 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,742 | ₩13,903 | ₩13,099 | ₩13,300 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,251 | ₩14,412 | ₩13,608 | ₩13,809 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,068 | ₩15,590 | ₩14,532 | ₩14,626 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,296 | ₩15,858 | ₩15,068 | ₩15,135 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,907 | ₩15,229 | ₩14,680 | ₩15,122 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,389 | ₩15,510 | ₩14,773 | ₩14,921 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,773 | ₩15,202 | ₩14,372 | ₩15,135 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,189 | ₩15,256 | ₩14,680 | ₩14,787 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,090 | ₩15,778 | ₩13,916 | ₩15,242 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,613 | ₩14,800 | ₩13,836 | ₩13,930 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,733 | ₩15,202 | ₩14,251 | ₩14,747 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,559 | ₩14,827 | ₩14,077 | ₩14,787 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,497 | ₩15,497 | ₩14,693 | ₩14,706 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,689 | ₩16,689 | ₩15,443 | ₩15,805 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,568 | ₩17,050 | ₩16,367 | ₩16,742 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,117 | ₩17,573 | ₩16,796 | ₩16,796 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩17,037 | ₩17,318 | ₩16,823 | ₩16,836 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,488 | ₩17,184 | ₩16,300 | ₩17,171 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩17,010 | ₩17,265 | ₩16,273 | ₩16,448 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,849 | ₩17,439 | ₩16,715 | ₩17,104 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,890 | ₩17,171 | ₩16,769 | ₩16,782 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,769 | ₩17,064 | ₩16,582 | ₩16,702 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,439 | ₩17,506 | ₩16,715 | ₩16,997 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,399 | ₩18,068 | ₩17,198 | ₩17,439 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,568 | ₩17,466 | ₩16,528 | ₩17,345 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,193 | ₩17,090 | ₩16,153 | ₩16,916 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,921 | ₩17,921 | ₩15,858 | ₩15,885 | -11.36% | 131.5만 |
|---|