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 | ₩16,605 | ₩16,605 | ₩16,175 | ₩16,216 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,564 | ₩16,766 | ₩16,296 | ₩16,672 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,256 | ₩16,739 | ₩16,256 | ₩16,699 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,564 | ₩16,819 | ₩16,175 | ₩16,712 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,511 | ₩16,860 | ₩16,162 | ₩16,430 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,766 | ₩16,766 | ₩15,921 | ₩16,390 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,296 | ₩16,725 | ₩16,149 | ₩16,497 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,940 | ₩16,940 | ₩16,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,336 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,927 | ₩16,994 | ₩16,430 | ₩16,699 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,605 | ₩17,128 | ₩16,471 | ₩16,806 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,739 | ₩17,074 | ₩16,417 | ₩16,792 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,645 | ₩16,833 | ₩16,390 | ₩16,752 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,860 | ₩17,141 | ₩16,336 | ₩16,578 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,457 | ₩17,181 | ₩16,457 | ₩17,155 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,813 | ₩16,229 | ₩15,532 | ₩15,974 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,108 | ₩16,336 | ₩15,626 | ₩15,746 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,511 | ₩16,511 | ₩16,028 | ₩16,202 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,578 | ₩16,792 | ₩16,095 | ₩16,122 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,699 | ₩16,900 | ₩16,430 | ₩16,511 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,497 | ₩17,557 | ₩16,497 | ₩16,819 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,256 | ₩17,222 | ₩16,256 | ₩16,779 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,988 | ₩16,243 | ₩15,143 | ₩15,934 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,463 | ₩18,710 | ₩16,256 | ₩16,296 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,766 | ₩16,927 | ₩16,108 | ₩16,135 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,921 | ₩16,739 | ₩15,921 | ₩16,672 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,645 | ₩16,806 | ₩15,813 | ₩16,243 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,961 | ₩16,739 | ₩15,840 | ₩16,403 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,296 | ₩16,444 | ₩15,666 | ₩15,746 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,725 | ₩16,725 | ₩15,974 | ₩16,336 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,873 | ₩17,195 | ₩16,699 | ₩16,739 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,316 | ₩17,463 | ₩16,672 | ₩16,819 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,624 | ₩18,120 | ₩17,383 | ₩17,557 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,161 | ₩18,241 | ₩17,423 | ₩17,503 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,335 | ₩18,992 | ₩18,161 | ₩18,308 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,544 | ₩18,415 | ₩17,490 | ₩18,268 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,919 | ₩17,919 | ₩17,047 | ₩17,289 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,718 | ₩18,442 | ₩17,678 | ₩18,429 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,892 | ₩17,892 | ₩17,262 | ₩17,329 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,758 | ₩17,865 | ₩17,436 | ₩17,812 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,161 | ₩18,442 | ₩17,691 | ₩17,933 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,375 | ₩18,617 | ₩17,933 | ₩18,415 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,912 | ₩18,912 | ₩18,147 | ₩18,174 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,153 | ₩19,475 | ₩18,952 | ₩18,979 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,569 | ₩20,025 | ₩19,301 | ₩19,408 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,247 | ₩19,502 | ₩18,751 | ₩19,448 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,938 | ₩19,770 | ₩18,778 | ₩19,394 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,314 | ₩19,864 | ₩19,032 | ₩19,207 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,710 | ₩19,596 | ₩18,710 | ₩19,113 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,758 | ₩18,938 | ₩17,758 | ₩18,778 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,423 | ₩17,530 | ₩16,846 | ₩17,222 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,208 | ₩17,584 | ₩16,980 | ₩17,463 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,490 | ₩17,731 | ₩16,900 | ₩17,248 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,846 | ₩17,959 | ₩16,833 | ₩17,839 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,229 | ₩16,819 | ₩16,229 | ₩16,779 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,639 | ₩16,122 | ₩15,357 | ₩15,800 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,135 | ₩16,296 | ₩15,518 | ₩15,666 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,216 | ₩16,927 | ₩16,135 | ₩16,846 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,719 | ₩15,921 | ₩15,465 | ₩15,827 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,175 | ₩16,457 | ₩15,693 | ₩15,907 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,256 | ₩16,886 | ₩15,800 | ₩15,894 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,840 | ₩16,699 | ₩15,840 | ₩16,578 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,290 | ₩16,108 | ₩15,143 | ₩15,719 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩16,055 | ₩16,055 | ₩15,116 | ₩15,170 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,599 | ₩16,390 | ₩15,599 | ₩15,880 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,652 | ₩16,001 | ₩15,639 | ₩15,840 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,478 | ₩15,773 | ₩15,237 | ₩15,398 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,787 | ₩15,787 | ₩14,928 | ₩15,438 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,961 | ₩16,175 | ₩15,719 | ₩16,015 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,626 | ₩15,854 | ₩15,290 | ₩15,813 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,631 | ₩16,913 | ₩15,639 | ₩15,706 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,457 | ₩17,034 | ₩16,269 | ₩16,618 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,860 | ₩16,953 | ₩16,229 | ₩16,591 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,745 | ₩17,785 | ₩16,860 | ₩17,114 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,471 | ₩18,093 | ₩16,471 | ₩18,093 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,342 | ₩17,691 | ₩16,484 | ₩16,725 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,739 | ₩17,436 | ₩16,725 | ₩17,396 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,927 | ₩17,235 | ₩16,350 | ₩16,457 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,611 | ₩18,214 | ₩16,900 | ₩16,994 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,168 | ₩17,865 | ₩16,913 | ₩17,624 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,161 | ₩18,442 | ₩16,699 | ₩16,752 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,885 | ₩19,059 | ₩17,892 | ₩17,959 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,609 | ₩19,971 | ₩18,764 | ₩18,858 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,891 | ₩20,132 | ₩19,448 | ₩19,636 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,523 | ₩19,757 | ₩18,228 | ₩19,757 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,268 | ₩18,804 | ₩17,852 | ₩18,429 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,375 | ₩19,622 | ₩17,959 | ₩18,469 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩17,047 | ₩18,375 | ₩16,819 | ₩18,281 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩19,046 | ₩19,180 | ₩16,323 | ₩16,591 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,918 | ₩20,172 | ₩17,624 | ₩19,059 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,965 | ₩19,260 | ₩18,670 | ₩18,938 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩19,032 | ₩19,529 | ₩18,938 | ₩19,287 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,394 | ₩19,529 | ₩18,617 | ₩19,032 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,354 | ₩19,824 | ₩19,099 | ₩19,529 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,462 | ₩20,146 | ₩19,234 | ₩19,676 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,764 | ₩20,105 | ₩18,764 | ₩19,435 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,617 | ₩18,885 | ₩18,268 | ₩18,724 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,731 | ₩18,630 | ₩17,409 | ₩18,107 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,122 | ₩17,704 | ₩15,880 | ₩17,651 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,754 | ₩16,283 | ₩14,351 | ₩16,283 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,459 | ₩15,129 | ₩14,217 | ₩14,834 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,526 | ₩15,049 | ₩14,244 | ₩14,714 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,740 | ₩15,062 | ₩14,646 | ₩14,848 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,076 | ₩15,250 | ₩14,807 | ₩14,955 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,942 | ₩15,116 | ₩14,351 | ₩14,794 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,813 | ₩15,827 | ₩14,955 | ₩15,237 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩18,053 | ₩18,053 | ₩16,015 | ₩16,175 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,785 | ₩18,241 | ₩17,329 | ₩18,107 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,865 | ₩18,389 | ₩17,423 | ₩17,798 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,456 | ₩19,046 | ₩18,053 | ₩18,093 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,181 | ₩18,241 | ₩17,181 | ₩18,134 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,879 | ₩17,892 | ₩16,363 | ₩17,020 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,704 | ₩18,080 | ₩17,396 | ₩18,013 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,396 | ₩17,839 | ₩17,128 | ₩17,570 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,879 | ₩18,026 | ₩17,342 | ₩17,651 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩18,053 | ₩18,348 | ₩17,570 | ₩18,013 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,080 | ₩18,187 | ₩17,651 | ₩18,000 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,442 | ₩18,442 | ₩17,798 | ₩18,161 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩19,032 | ₩19,113 | ₩18,187 | ₩18,402 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,684 | ₩19,113 | ₩18,308 | ₩19,032 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,992 | ₩19,555 | ₩18,469 | ₩18,563 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,308 | ₩19,073 | ₩18,308 | ₩18,952 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,704 | ₩18,885 | ₩17,704 | ₩18,389 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,356 | ₩17,704 | ₩17,074 | ₩17,181 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,275 | ₩17,409 | ₩17,020 | ₩17,356 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,302 | ₩17,611 | ₩17,114 | ₩17,262 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,779 | ₩17,664 | ₩16,779 | ₩17,289 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,739 | ₩17,195 | ₩16,390 | ₩16,792 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,405 | ₩16,833 | ₩14,311 | ₩16,779 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,344 | ₩15,626 | ₩14,606 | ₩14,687 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,794 | ₩14,888 | ₩14,204 | ₩14,553 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,445 | ₩14,928 | ₩14,445 | ₩14,888 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,378 | ₩14,714 | ₩13,855 | ₩14,405 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,150 | ₩15,009 | ₩14,097 | ₩14,834 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,217 | ₩14,405 | ₩13,614 | ₩14,137 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,325 | ₩14,378 | ₩13,842 | ₩13,909 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,526 | ₩14,526 | ₩13,869 | ₩14,003 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,472 | ₩14,794 | ₩14,298 | ₩14,633 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,532 | ₩15,733 | ₩14,512 | ₩14,767 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,237 | ₩15,518 | ₩15,035 | ₩15,357 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,888 | ₩15,988 | ₩14,714 | ₩15,451 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,110 | ₩15,277 | ₩14,083 | ₩14,392 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,687 | ₩14,781 | ₩12,755 | ₩14,150 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,192 | ₩12,407 | ₩11,803 | ₩11,883 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,259 | ₩12,648 | ₩12,232 | ₩12,407 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,621 | ₩12,621 | ₩12,192 | ₩12,527 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,675 | ₩12,715 | ₩12,232 | ₩12,460 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,943 | ₩12,983 | ₩12,554 | ₩12,621 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,547 | ₩13,547 | ₩13,024 | ₩13,184 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,359 | ₩14,097 | ₩13,319 | ₩13,533 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,547 | ₩13,614 | ₩12,500 | ₩13,533 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,754 | ₩14,807 | ₩13,936 | ₩14,217 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,196 | ₩15,438 | ₩14,767 | ₩15,129 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,317 | ₩15,478 | ₩14,821 | ₩15,465 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,459 | ₩15,062 | ₩14,204 | ₩15,049 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,438 | ₩15,491 | ₩14,767 | ₩15,263 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,800 | ₩16,149 | ₩15,384 | ₩15,947 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,095 | ₩16,471 | ₩15,947 | ₩16,175 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,243 | ₩16,256 | ₩15,532 | ₩15,934 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,618 | ₩16,739 | ₩16,175 | ₩16,256 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,302 | ₩17,302 | ₩15,907 | ₩16,685 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,578 | ₩17,825 | ₩16,564 | ₩17,544 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,672 | ₩16,846 | ₩16,444 | ₩16,712 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,457 | ₩17,114 | ₩16,256 | ₩16,779 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,082 | ₩16,484 | ₩15,559 | ₩16,363 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,773 | ₩16,095 | ₩15,143 | ₩15,840 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,149 | ₩16,564 | ₩15,277 | ₩15,559 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,471 | ₩16,819 | ₩15,679 | ₩16,055 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,658 | ₩16,833 | ₩16,175 | ₩16,296 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,222 | ₩17,302 | ₩16,631 | ₩16,725 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,927 | ₩17,503 | ₩16,927 | ₩17,409 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,986 | ₩18,375 | ₩16,658 | ₩16,873 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,436 | ₩18,295 | ₩17,436 | ₩18,013 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,967 | ₩17,919 | ₩16,967 | ₩17,222 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,471 | ₩17,061 | ₩16,417 | ₩17,020 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,645 | ₩16,860 | ₩16,015 | ₩16,390 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,497 | ₩16,940 | ₩16,444 | ₩16,538 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,168 | ₩17,168 | ₩16,135 | ₩16,497 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,766 | ₩17,128 | ₩16,484 | ₩17,007 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,806 | ₩17,047 | ₩16,752 | ₩17,007 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,833 | ₩17,450 | ₩16,605 | ₩16,819 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,643 | ₩19,019 | ₩16,940 | ₩16,953 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,362 | ₩19,180 | ₩18,308 | ₩18,831 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,919 | ₩18,161 | ₩17,544 | ₩18,107 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,308 | ₩18,496 | ₩17,933 | ₩18,415 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,630 | ₩18,831 | ₩18,228 | ₩18,482 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,456 | ₩18,979 | ₩18,174 | ₩18,590 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,509 | ₩19,006 | ₩18,375 | ₩18,778 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,147 | ₩18,845 | ₩17,637 | ₩18,496 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,898 | ₩19,421 | ₩17,825 | ₩18,617 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩17,061 | ₩19,260 | ₩17,061 | ₩18,563 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,570 | ₩17,704 | ₩16,994 | ₩17,168 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,538 | ₩17,584 | ₩16,430 | ₩17,544 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,082 | ₩16,980 | ₩16,082 | ₩16,605 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,497 | ₩16,766 | ₩16,015 | ₩16,430 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,383 | ₩17,450 | ₩16,296 | ₩16,323 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,517 | ₩17,597 | ₩17,248 | ₩17,450 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,624 | ₩17,785 | ₩17,329 | ₩17,530 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,490 | ₩18,000 | ₩17,356 | ₩17,812 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,275 | ₩17,772 | ₩16,927 | ₩17,637 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,597 | ₩17,825 | ₩17,061 | ₩17,262 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,731 | ₩17,906 | ₩17,248 | ₩17,839 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,584 | ₩17,865 | ₩17,383 | ₩17,678 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,496 | ₩18,590 | ₩17,678 | ₩17,839 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,536 | ₩18,536 | ₩17,611 | ₩18,201 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,134 | ₩18,576 | ₩17,852 | ₩18,536 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,147 | ₩18,469 | ₩17,678 | ₩18,295 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,214 | ₩18,362 | ₩17,490 | ₩17,839 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,745 | ₩18,147 | ₩17,007 | ₩18,147 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,631 | ₩18,161 | ₩16,511 | ₩17,946 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,330 | ₩17,289 | ₩14,874 | ₩17,088 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,973 | ₩18,402 | ₩17,611 | ₩18,093 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,228 | ₩18,482 | ₩17,611 | ₩17,879 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,865 | ₩18,402 | ₩17,624 | ₩18,067 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩17,034 | ₩18,214 | ₩16,940 | ₩17,906 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,860 | ₩16,953 | ₩16,390 | ₩16,900 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,518 | ₩16,779 | ₩15,344 | ₩16,672 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,840 | ₩15,840 | ₩15,398 | ₩15,706 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,679 | ₩15,934 | ₩15,626 | ₩15,827 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,445 | ₩15,800 | ₩14,445 | ₩15,626 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,110 | ₩14,311 | ₩13,815 | ₩14,217 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,091 | ₩14,351 | ₩12,943 | ₩14,150 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,117 | ₩13,305 | ₩12,889 | ₩12,916 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,970 | ₩13,305 | ₩12,863 | ₩13,024 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,064 | ₩13,171 | ₩12,796 | ₩12,970 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,761 | ₩13,922 | ₩13,117 | ₩13,319 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,271 | ₩14,432 | ₩13,627 | ₩13,828 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,089 | ₩15,612 | ₩14,553 | ₩14,646 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,317 | ₩15,880 | ₩15,089 | ₩15,156 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,928 | ₩15,250 | ₩14,700 | ₩15,143 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,411 | ₩15,532 | ₩14,794 | ₩14,942 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,794 | ₩15,223 | ₩14,392 | ₩15,156 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,210 | ₩15,277 | ₩14,700 | ₩14,807 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,110 | ₩15,800 | ₩13,936 | ₩15,263 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,633 | ₩14,821 | ₩13,855 | ₩13,949 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,754 | ₩15,223 | ₩14,271 | ₩14,767 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,579 | ₩14,848 | ₩14,097 | ₩14,807 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,518 | ₩15,518 | ₩14,714 | ₩14,727 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,712 | ₩16,712 | ₩15,465 | ₩15,827 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,591 | ₩17,074 | ₩16,390 | ₩16,766 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,141 | ₩17,597 | ₩16,819 | ₩16,819 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩17,061 | ₩17,342 | ₩16,846 | ₩16,860 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,511 | ₩17,208 | ₩16,323 | ₩17,195 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩17,034 | ₩17,289 | ₩16,296 | ₩16,471 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,873 | ₩17,463 | ₩16,739 | ₩17,128 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,913 | ₩17,195 | ₩16,792 | ₩16,806 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,792 | ₩17,088 | ₩16,605 | ₩16,725 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,463 | ₩17,530 | ₩16,739 | ₩17,020 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,423 | ₩18,093 | ₩17,222 | ₩17,463 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,591 | ₩17,490 | ₩16,551 | ₩17,369 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,216 | ₩17,114 | ₩16,175 | ₩16,940 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,946 | ₩17,946 | ₩15,880 | ₩15,907 | -11.36% | 131.5만 |
|---|