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 | ₩16,602 | ₩16,602 | ₩16,173 | ₩16,214 | -2.34% | 25.3만 |
| 2026.10.08 | ₩16,562 | ₩16,763 | ₩16,294 | ₩16,670 | +0.65% | 48.4만 |
| 2026.10.07 | ₩16,254 | ₩16,737 | ₩16,254 | ₩16,696 | +2.72% | 40.8만 |
| 2026.10.06 | ₩16,562 | ₩16,817 | ₩16,173 | ₩16,710 | +0.89% | 45.3만 |
| 2026.10.05 | ₩16,509 | ₩16,857 | ₩16,160 | ₩16,428 | -0.49% | 38.1만 |
| 2026.10.02 | ₩16,763 | ₩16,763 | ₩15,919 | ₩16,388 | -2.24% | 41.6만 |
| 2026.10.01 | ₩16,294 | ₩16,723 | ₩16,146 | ₩16,495 | +1.23% | 48.3만 |
| 2026.09.30 | ₩16,938 | ₩16,938 | ₩15,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,334 |
| -3.56% |
| 62.6만 |
| 2026.09.29 | ₩16,924 | ₩16,991 | ₩16,428 | ₩16,696 | -1.35% | 33.3만 |
|---|
| 2026.09.28 | ₩16,602 | ₩17,125 | ₩16,468 | ₩16,804 | +1.21% | 43.8만 |
|---|
| 2026.09.25 | ₩16,737 | ₩17,072 | ₩16,415 | ₩16,790 | +0.32% | 36.6만 |
|---|
| 2026.09.24 | ₩16,643 | ₩16,830 | ₩16,388 | ₩16,750 | +0.64% | 38.9만 |
|---|
| 2026.09.23 | ₩16,857 | ₩17,139 | ₩16,334 | ₩16,576 | -1.67% | 48.2만 |
|---|
| 2026.09.22 | ₩16,455 | ₩17,179 | ₩16,455 | ₩17,152 | +4.24% | 61.6만 |
|---|
| 2026.09.21 | ₩15,811 | ₩16,227 | ₩15,530 | ₩15,972 | +1.02% | 47.4만 |
|---|
| 2026.09.18 | ₩16,106 | ₩16,334 | ₩15,623 | ₩15,744 | -2.25% | 106.1만 |
|---|
| 2026.09.17 | ₩16,509 | ₩16,509 | ₩16,026 | ₩16,200 | -1.87% | 52.5만 |
|---|
| 2026.09.16 | ₩16,576 | ₩16,790 | ₩16,093 | ₩16,120 | -2.75% | 48.5만 |
|---|
| 2026.09.15 | ₩16,696 | ₩16,897 | ₩16,428 | ₩16,509 | -1.12% | 57.2만 |
|---|
| 2026.09.14 | ₩16,495 | ₩17,555 | ₩16,495 | ₩16,817 | +1.95% | 58만 |
|---|
| 2026.09.11 | ₩16,254 | ₩17,219 | ₩16,254 | ₩16,777 | +3.22% | 74.4만 |
|---|
| 2026.09.10 | ₩15,986 | ₩16,240 | ₩15,141 | ₩15,932 | -0.34% | 89.6만 |
|---|
| 2026.09.09 | ₩17,461 | ₩18,708 | ₩16,254 | ₩16,294 | -6.68% | 130.4만 |
|---|
| 2026.09.08 | ₩16,763 | ₩16,924 | ₩16,106 | ₩16,133 | -3.76% | 76.6만 |
|---|
| 2026.09.04 | ₩15,919 | ₩16,737 | ₩15,919 | ₩16,670 | +4.72% | 40.6만 |
|---|
| 2026.09.03 | ₩16,643 | ₩16,804 | ₩15,811 | ₩16,240 | -2.42% | 47.2만 |
|---|
| 2026.09.02 | ₩15,959 | ₩16,737 | ₩15,838 | ₩16,401 | +2.77% | 71.4만 |
|---|
| 2026.09.01 | ₩16,294 | ₩16,442 | ₩15,664 | ₩15,744 | -3.37% | 55.3만 |
|---|
| 2026.08.31 | ₩16,723 | ₩16,723 | ₩15,972 | ₩16,334 | -2.33% | 66.5만 |
|---|
| 2026.08.28 | ₩16,871 | ₩17,193 | ₩16,696 | ₩16,737 | -0.79% | 38.9만 |
|---|
| 2026.08.27 | ₩17,313 | ₩17,461 | ₩16,670 | ₩16,817 | -2.87% | 41.1만 |
|---|
| 2026.08.26 | ₩17,622 | ₩18,118 | ₩17,380 | ₩17,555 | -0.38% | 46.9만 |
|---|
| 2026.08.25 | ₩18,158 | ₩18,239 | ₩17,420 | ₩17,501 | -3.62% | 42.2만 |
|---|
| 2026.08.24 | ₩18,332 | ₩18,990 | ₩18,158 | ₩18,306 | -0.15% | 52.4만 |
|---|
| 2026.08.21 | ₩17,541 | ₩18,413 | ₩17,488 | ₩18,265 | +4.13% | 50.2만 |
|---|
| 2026.08.20 | ₩17,917 | ₩17,917 | ₩17,045 | ₩17,286 | -3.52% | 47.5만 |
|---|
| 2026.08.19 | ₩17,716 | ₩18,440 | ₩17,675 | ₩18,426 | +4.01% | 41.4만 |
|---|
| 2026.08.18 | ₩17,890 | ₩17,890 | ₩17,260 | ₩17,327 | -3.15% | 49.7만 |
|---|
| 2026.08.17 | ₩17,756 | ₩17,863 | ₩17,434 | ₩17,809 | +0.30% | 35.2만 |
|---|
| 2026.08.14 | ₩18,158 | ₩18,440 | ₩17,689 | ₩17,930 | -1.26% | 28.5만 |
|---|
| 2026.08.13 | ₩18,373 | ₩18,614 | ₩17,930 | ₩18,413 | +0.22% | 36.6만 |
|---|
| 2026.08.12 | ₩18,909 | ₩18,909 | ₩18,145 | ₩18,171 | -3.90% | 47.8만 |
|---|
| 2026.08.11 | ₩19,150 | ₩19,472 | ₩18,949 | ₩18,976 | -0.91% | 40.9만 |
|---|
| 2026.08.10 | ₩19,566 | ₩20,022 | ₩19,298 | ₩19,405 | -0.82% | 37.5만 |
|---|
| 2026.08.07 | ₩19,244 | ₩19,499 | ₩18,748 | ₩19,446 | +1.05% | 43.2만 |
|---|
| 2026.08.06 | ₩18,936 | ₩19,767 | ₩18,775 | ₩19,392 | +2.41% | 88.9만 |
|---|
| 2026.08.05 | ₩19,311 | ₩19,861 | ₩19,030 | ₩19,204 | -0.56% | 62.6만 |
|---|
| 2026.08.04 | ₩18,708 | ₩19,593 | ₩18,708 | ₩19,110 | +2.15% | 69.6만 |
|---|
| 2026.08.03 | ₩17,756 | ₩18,936 | ₩17,756 | ₩18,775 | +5.74% | 64.9만 |
|---|
| 2026.07.31 | ₩17,420 | ₩17,528 | ₩16,844 | ₩17,219 | -1.15% | 45.4만 |
|---|
| 2026.07.30 | ₩17,206 | ₩17,581 | ₩16,978 | ₩17,461 | +1.48% | 47.4만 |
|---|
| 2026.07.29 | ₩17,488 | ₩17,729 | ₩16,897 | ₩17,246 | -1.38% | 59.9만 |
|---|
| 2026.07.28 | ₩16,844 | ₩17,957 | ₩16,830 | ₩17,836 | +5.89% | 54.8만 |
|---|
| 2026.07.27 | ₩16,227 | ₩16,817 | ₩16,227 | ₩16,777 | +3.39% | 36만 |
|---|
| 2026.07.24 | ₩15,637 | ₩16,120 | ₩15,355 | ₩15,798 | +1.03% | 29.5만 |
|---|
| 2026.07.23 | ₩16,133 | ₩16,294 | ₩15,516 | ₩15,664 | -2.91% | 46.4만 |
|---|
| 2026.07.22 | ₩16,214 | ₩16,924 | ₩16,133 | ₩16,844 | +3.89% | 45.4만 |
|---|
| 2026.07.21 | ₩15,717 | ₩15,919 | ₩15,463 | ₩15,825 | +0.68% | 36.7만 |
|---|
| 2026.07.20 | ₩16,173 | ₩16,455 | ₩15,691 | ₩15,905 | -1.66% | 34.1만 |
|---|
| 2026.07.17 | ₩16,254 | ₩16,884 | ₩15,798 | ₩15,892 | -2.23% | 43.3만 |
|---|
| 2026.07.16 | ₩15,838 | ₩16,696 | ₩15,838 | ₩16,576 | +4.66% | 56만 |
|---|
| 2026.07.15 | ₩15,288 | ₩16,106 | ₩15,141 | ₩15,717 | +2.81% | 54.3만 |
|---|
| 2026.07.14 | ₩16,053 | ₩16,053 | ₩15,114 | ₩15,168 | -5.51% | 47만 |
|---|
| 2026.07.13 | ₩15,597 | ₩16,388 | ₩15,597 | ₩15,878 | +1.81% | 39.3만 |
|---|
| 2026.07.10 | ₩15,650 | ₩15,999 | ₩15,637 | ₩15,838 | +1.20% | 29.6만 |
|---|
| 2026.07.09 | ₩15,476 | ₩15,771 | ₩15,235 | ₩15,395 | -0.52% | 52만 |
|---|
| 2026.07.08 | ₩15,784 | ₩15,784 | ₩14,926 | ₩15,436 | -2.21% | 42.5만 |
|---|
| 2026.07.07 | ₩15,959 | ₩16,173 | ₩15,717 | ₩16,012 | +0.34% | 38만 |
|---|
| 2026.07.06 | ₩15,623 | ₩15,851 | ₩15,288 | ₩15,811 | +1.20% | 55.9만 |
|---|
| 2026.07.02 | ₩16,629 | ₩16,911 | ₩15,637 | ₩15,704 | -5.56% | 46.7만 |
|---|
| 2026.07.01 | ₩16,455 | ₩17,032 | ₩16,267 | ₩16,616 | +0.98% | 51.3만 |
|---|
| 2026.06.30 | ₩16,857 | ₩16,951 | ₩16,227 | ₩16,589 | -1.59% | 49.1만 |
|---|
| 2026.06.29 | ₩17,742 | ₩17,783 | ₩16,857 | ₩17,112 | -3.55% | 72.5만 |
|---|
| 2026.06.26 | ₩16,468 | ₩18,091 | ₩16,468 | ₩18,091 | +9.85% | 167.6만 |
|---|
| 2026.06.25 | ₩17,340 | ₩17,689 | ₩16,482 | ₩16,723 | -3.56% | 32.5만 |
|---|
| 2026.06.24 | ₩16,737 | ₩17,434 | ₩16,723 | ₩17,394 | +3.93% | 52.8만 |
|---|
| 2026.06.23 | ₩16,924 | ₩17,233 | ₩16,348 | ₩16,455 | -2.77% | 53.1만 |
|---|
| 2026.06.22 | ₩17,608 | ₩18,212 | ₩16,897 | ₩16,991 | -3.50% | 59.5만 |
|---|
| 2026.06.18 | ₩17,166 | ₩17,863 | ₩16,911 | ₩17,622 | +2.66% | 98.4만 |
|---|
| 2026.06.17 | ₩18,158 | ₩18,440 | ₩16,696 | ₩16,750 | -7.75% | 57.1만 |
|---|
| 2026.06.16 | ₩18,882 | ₩19,057 | ₩17,890 | ₩17,957 | -4.90% | 55.2만 |
|---|
| 2026.06.15 | ₩19,606 | ₩19,969 | ₩18,762 | ₩18,855 | -3.83% | 75.3만 |
|---|
| 2026.06.12 | ₩19,888 | ₩20,129 | ₩19,446 | ₩19,633 | -1.28% | 59.1만 |
|---|
| 2026.06.11 | ₩18,520 | ₩19,754 | ₩18,225 | ₩19,754 | +6.66% | 72.4만 |
|---|
| 2026.06.10 | ₩18,265 | ₩18,802 | ₩17,850 | ₩18,426 | +0.88% | 73.4만 |
|---|
| 2026.06.09 | ₩18,373 | ₩19,620 | ₩17,957 | ₩18,467 | +0.51% | 86.9만 |
|---|
| 2026.06.08 | ₩17,045 | ₩18,373 | ₩16,817 | ₩18,279 | +7.24% | 93.7만 |
|---|
| 2026.06.05 | ₩19,043 | ₩19,177 | ₩16,321 | ₩16,589 | -12.89% | 126.1만 |
|---|
| 2026.06.04 | ₩19,915 | ₩20,170 | ₩17,622 | ₩19,057 | -4.31% | 117.9만 |
|---|
| 2026.06.03 | ₩18,963 | ₩19,258 | ₩18,668 | ₩18,936 | -0.14% | 72만 |
|---|
| 2026.06.02 | ₩19,030 | ₩19,526 | ₩18,936 | ₩19,285 | +1.34% | 61.2만 |
|---|
| 2026.06.01 | ₩19,392 | ₩19,526 | ₩18,614 | ₩19,030 | -1.87% | 64.3만 |
|---|
| 2026.05.29 | ₩19,352 | ₩19,821 | ₩19,097 | ₩19,526 | +0.90% | 60만 |
|---|
| 2026.05.28 | ₩19,459 | ₩20,143 | ₩19,231 | ₩19,673 | +1.10% | 49.4만 |
|---|
| 2026.05.27 | ₩18,762 | ₩20,103 | ₩18,762 | ₩19,432 | +3.57% | 65.6만 |
|---|
| 2026.05.26 | ₩18,614 | ₩18,882 | ₩18,265 | ₩18,721 | +0.58% | 57.4만 |
|---|
| 2026.05.22 | ₩17,729 | ₩18,627 | ₩17,407 | ₩18,104 | +2.12% | 67.2만 |
|---|
| 2026.05.21 | ₩16,120 | ₩17,702 | ₩15,878 | ₩17,648 | +9.48% | 105.4만 |
|---|
| 2026.05.20 | ₩14,752 | ₩16,281 | ₩14,349 | ₩16,281 | +10.36% | 112.3만 |
|---|
| 2026.05.19 | ₩14,457 | ₩15,127 | ₩14,215 | ₩14,832 | +2.60% | 51.2만 |
|---|
| 2026.05.18 | ₩14,524 | ₩15,047 | ₩14,242 | ₩14,712 | +1.29% | 60.3만 |
|---|
| 2026.05.15 | ₩14,738 | ₩15,060 | ₩14,644 | ₩14,846 | +0.73% | 48.6만 |
|---|
| 2026.05.14 | ₩15,074 | ₩15,248 | ₩14,805 | ₩14,953 | -0.80% | 57.5만 |
|---|
| 2026.05.13 | ₩14,940 | ₩15,114 | ₩14,349 | ₩14,792 | -0.99% | 66.2만 |
|---|
| 2026.05.12 | ₩15,811 | ₩15,825 | ₩14,953 | ₩15,235 | -3.65% | 63.8만 |
|---|
| 2026.05.11 | ₩18,051 | ₩18,051 | ₩16,012 | ₩16,173 | -10.40% | 81.3만 |
|---|
| 2026.05.08 | ₩17,783 | ₩18,239 | ₩17,327 | ₩18,104 | +1.81% | 44.4만 |
|---|
| 2026.05.07 | ₩17,863 | ₩18,386 | ₩17,420 | ₩17,796 | -0.38% | 70.3만 |
|---|
| 2026.05.06 | ₩18,453 | ₩19,043 | ₩18,051 | ₩18,091 | -1.96% | 65.7만 |
|---|
| 2026.05.05 | ₩17,179 | ₩18,239 | ₩17,179 | ₩18,131 | +5.54% | 68만 |
|---|
| 2026.05.04 | ₩17,876 | ₩17,890 | ₩16,361 | ₩17,018 | -4.80% | 83.8만 |
|---|
| 2026.05.01 | ₩17,702 | ₩18,078 | ₩17,394 | ₩18,011 | +1.74% | 53.6만 |
|---|
| 2026.04.30 | ₩17,394 | ₩17,836 | ₩17,125 | ₩17,568 | +1.00% | 62.9만 |
|---|
| 2026.04.29 | ₩17,876 | ₩18,024 | ₩17,340 | ₩17,648 | -1.28% | 44.3만 |
|---|
| 2026.04.28 | ₩18,051 | ₩18,346 | ₩17,568 | ₩18,011 | -0.22% | 36.4만 |
|---|
| 2026.04.27 | ₩18,078 | ₩18,185 | ₩17,648 | ₩17,997 | -0.45% | 44만 |
|---|
| 2026.04.24 | ₩18,440 | ₩18,440 | ₩17,796 | ₩18,158 | -1.53% | 45.4만 |
|---|
| 2026.04.23 | ₩19,030 | ₩19,110 | ₩18,185 | ₩18,399 | -3.31% | 55.6만 |
|---|
| 2026.04.22 | ₩18,681 | ₩19,110 | ₩18,306 | ₩19,030 | +1.87% | 64.6만 |
|---|
| 2026.04.21 | ₩18,990 | ₩19,553 | ₩18,467 | ₩18,560 | -2.26% | 53.8만 |
|---|
| 2026.04.20 | ₩18,306 | ₩19,070 | ₩18,306 | ₩18,949 | +3.52% | 51.6만 |
|---|
| 2026.04.17 | ₩17,702 | ₩18,882 | ₩17,702 | ₩18,386 | +3.86% | 68.2만 |
|---|
| 2026.04.16 | ₩17,353 | ₩17,702 | ₩17,072 | ₩17,179 | -1.00% | 65.6만 |
|---|
| 2026.04.15 | ₩17,273 | ₩17,407 | ₩17,018 | ₩17,353 | +0.47% | 31.2만 |
|---|
| 2026.04.14 | ₩17,300 | ₩17,608 | ₩17,112 | ₩17,260 | -0.23% | 47.7만 |
|---|
| 2026.04.13 | ₩16,777 | ₩17,662 | ₩16,777 | ₩17,286 | +3.04% | 74.4만 |
|---|
| 2026.04.10 | ₩16,737 | ₩17,193 | ₩16,388 | ₩16,790 | +0.32% | 67.9만 |
|---|
| 2026.04.09 | ₩14,403 | ₩16,830 | ₩14,309 | ₩16,777 | +16.48% | 94.9만 |
|---|
| 2026.04.08 | ₩15,342 | ₩15,623 | ₩14,604 | ₩14,685 | -4.28% | 58.9만 |
|---|
| 2026.04.07 | ₩14,792 | ₩14,886 | ₩14,202 | ₩14,551 | -1.63% | 56.1만 |
|---|
| 2026.04.06 | ₩14,443 | ₩14,926 | ₩14,443 | ₩14,886 | +3.06% | 52.8만 |
|---|
| 2026.04.02 | ₩14,376 | ₩14,712 | ₩13,853 | ₩14,403 | +0.19% | 50.1만 |
|---|
| 2026.04.01 | ₩14,148 | ₩15,007 | ₩14,095 | ₩14,832 | +4.83% | 66.5만 |
|---|
| 2026.03.31 | ₩14,215 | ₩14,403 | ₩13,612 | ₩14,135 | -0.57% | 47.6만 |
|---|
| 2026.03.30 | ₩14,323 | ₩14,376 | ₩13,840 | ₩13,907 | -2.90% | 65만 |
|---|
| 2026.03.27 | ₩14,524 | ₩14,524 | ₩13,867 | ₩14,001 | -3.60% | 64.8만 |
|---|
| 2026.03.26 | ₩14,470 | ₩14,792 | ₩14,296 | ₩14,631 | +1.11% | 64.1만 |
|---|
| 2026.03.25 | ₩15,530 | ₩15,731 | ₩14,510 | ₩14,765 | -4.92% | 54.2만 |
|---|
| 2026.03.24 | ₩15,235 | ₩15,516 | ₩15,033 | ₩15,355 | +0.79% | 68.4만 |
|---|
| 2026.03.23 | ₩14,886 | ₩15,986 | ₩14,712 | ₩15,449 | +3.78% | 106.5만 |
|---|
| 2026.03.20 | ₩14,108 | ₩15,275 | ₩14,081 | ₩14,390 | +2.00% | 214.2만 |
|---|
| 2026.03.19 | ₩14,685 | ₩14,779 | ₩12,754 | ₩14,148 | -3.65% | 163.9만 |
|---|
| 2026.03.18 | ₩12,190 | ₩12,405 | ₩11,801 | ₩11,882 | -2.53% | 87.3만 |
|---|
| 2026.03.17 | ₩12,257 | ₩12,646 | ₩12,231 | ₩12,405 | +1.20% | 61.8만 |
|---|
| 2026.03.16 | ₩12,619 | ₩12,619 | ₩12,190 | ₩12,526 | -0.74% | 69.9만 |
|---|
| 2026.03.13 | ₩12,673 | ₩12,713 | ₩12,231 | ₩12,459 | -1.69% | 69만 |
|---|
| 2026.03.12 | ₩12,941 | ₩12,982 | ₩12,552 | ₩12,619 | -2.49% | 89만 |
|---|
| 2026.03.11 | ₩13,545 | ₩13,545 | ₩13,022 | ₩13,183 | -2.67% | 56.4만 |
|---|
| 2026.03.10 | ₩13,357 | ₩14,095 | ₩13,317 | ₩13,531 | +1.31% | 66.6만 |
|---|
| 2026.03.09 | ₩13,545 | ₩13,612 | ₩12,499 | ₩13,531 | -0.10% | 85.1만 |
|---|
| 2026.03.06 | ₩14,752 | ₩14,805 | ₩13,934 | ₩14,215 | -3.64% | 55.7만 |
|---|
| 2026.03.05 | ₩15,194 | ₩15,436 | ₩14,765 | ₩15,127 | -0.44% | 40.4만 |
|---|
| 2026.03.04 | ₩15,315 | ₩15,476 | ₩14,819 | ₩15,463 | +0.96% | 35.7만 |
|---|
| 2026.03.03 | ₩14,457 | ₩15,060 | ₩14,202 | ₩15,047 | +4.08% | 61.3만 |
|---|
| 2026.03.02 | ₩15,436 | ₩15,489 | ₩14,765 | ₩15,261 | -1.13% | 68만 |
|---|
| 2026.02.27 | ₩15,798 | ₩16,146 | ₩15,382 | ₩15,945 | +0.93% | 86.8만 |
|---|
| 2026.02.26 | ₩16,093 | ₩16,468 | ₩15,945 | ₩16,173 | +0.50% | 55.2만 |
|---|
| 2026.02.25 | ₩16,240 | ₩16,254 | ₩15,530 | ₩15,932 | -1.90% | 59.2만 |
|---|
| 2026.02.24 | ₩16,616 | ₩16,737 | ₩16,173 | ₩16,254 | -2.18% | 35.1만 |
|---|
| 2026.02.23 | ₩17,300 | ₩17,300 | ₩15,905 | ₩16,683 | -3.57% | 63.6만 |
|---|
| 2026.02.20 | ₩16,576 | ₩17,823 | ₩16,562 | ₩17,541 | +5.83% | 63.3만 |
|---|
| 2026.02.19 | ₩16,670 | ₩16,844 | ₩16,442 | ₩16,710 | +0.24% | 30.8만 |
|---|
| 2026.02.18 | ₩16,455 | ₩17,112 | ₩16,254 | ₩16,777 | +1.96% | 57.1만 |
|---|
| 2026.02.17 | ₩16,079 | ₩16,482 | ₩15,556 | ₩16,361 | +1.75% | 56.3만 |
|---|
| 2026.02.13 | ₩15,771 | ₩16,093 | ₩15,141 | ₩15,838 | +0.43% | 46.7만 |
|---|
| 2026.02.12 | ₩16,146 | ₩16,562 | ₩15,275 | ₩15,556 | -3.65% | 67.1만 |
|---|
| 2026.02.11 | ₩16,468 | ₩16,817 | ₩15,677 | ₩16,053 | -2.52% | 45.7만 |
|---|
| 2026.02.10 | ₩16,656 | ₩16,830 | ₩16,173 | ₩16,294 | -2.17% | 44.4만 |
|---|
| 2026.02.09 | ₩17,219 | ₩17,300 | ₩16,629 | ₩16,723 | -2.88% | 44만 |
|---|
| 2026.02.06 | ₩16,924 | ₩17,501 | ₩16,924 | ₩17,407 | +2.85% | 44.7만 |
|---|
| 2026.02.05 | ₩17,984 | ₩18,373 | ₩16,656 | ₩16,871 | -6.19% | 70.8만 |
|---|
| 2026.02.04 | ₩17,434 | ₩18,292 | ₩17,434 | ₩18,011 | +3.31% | 61.4만 |
|---|
| 2026.02.03 | ₩16,965 | ₩17,917 | ₩16,965 | ₩17,219 | +1.50% | 53.8만 |
|---|
| 2026.02.02 | ₩16,468 | ₩17,058 | ₩16,415 | ₩17,018 | +3.34% | 40.7만 |
|---|
| 2026.01.30 | ₩16,643 | ₩16,857 | ₩16,012 | ₩16,388 | -1.53% | 59.7만 |
|---|
| 2026.01.29 | ₩16,495 | ₩16,938 | ₩16,442 | ₩16,535 | +0.24% | 38.8만 |
|---|
| 2026.01.28 | ₩17,166 | ₩17,166 | ₩16,133 | ₩16,495 | -3.91% | 62.3만 |
|---|
| 2026.01.27 | ₩16,763 | ₩17,125 | ₩16,482 | ₩17,005 | +1.44% | 49.6만 |
|---|
| 2026.01.26 | ₩16,804 | ₩17,045 | ₩16,750 | ₩17,005 | +1.20% | 49.8만 |
|---|
| 2026.01.23 | ₩16,830 | ₩17,447 | ₩16,602 | ₩16,817 | -0.08% | 66.7만 |
|---|
| 2026.01.22 | ₩18,641 | ₩19,016 | ₩16,938 | ₩16,951 | -9.06% | 97.3만 |
|---|
| 2026.01.21 | ₩18,359 | ₩19,177 | ₩18,306 | ₩18,829 | +2.56% | 46.5만 |
|---|
| 2026.01.20 | ₩17,917 | ₩18,158 | ₩17,541 | ₩18,104 | +1.05% | 75.1만 |
|---|
| 2026.01.16 | ₩18,306 | ₩18,493 | ₩17,930 | ₩18,413 | +0.59% | 40.3만 |
|---|
| 2026.01.15 | ₩18,627 | ₩18,829 | ₩18,225 | ₩18,480 | -0.79% | 42.8만 |
|---|
| 2026.01.14 | ₩18,453 | ₩18,976 | ₩18,171 | ₩18,587 | +0.73% | 51.6만 |
|---|
| 2026.01.13 | ₩18,507 | ₩19,003 | ₩18,373 | ₩18,775 | +1.45% | 77.2만 |
|---|
| 2026.01.12 | ₩18,145 | ₩18,842 | ₩17,635 | ₩18,493 | +1.92% | 65.9만 |
|---|
| 2026.01.09 | ₩18,896 | ₩19,419 | ₩17,823 | ₩18,614 | -1.49% | 67.3만 |
|---|
| 2026.01.08 | ₩17,058 | ₩19,258 | ₩17,058 | ₩18,560 | +8.81% | 85.3만 |
|---|
| 2026.01.07 | ₩17,568 | ₩17,702 | ₩16,991 | ₩17,166 | -2.29% | 58.8만 |
|---|
| 2026.01.06 | ₩16,535 | ₩17,581 | ₩16,428 | ₩17,541 | +6.08% | 76.4만 |
|---|
| 2026.01.05 | ₩16,079 | ₩16,978 | ₩16,079 | ₩16,602 | +3.25% | 96.6만 |
|---|
| 2026.01.02 | ₩16,495 | ₩16,763 | ₩16,012 | ₩16,428 | -0.41% | 51.1만 |
|---|
| 2025.12.31 | ₩17,380 | ₩17,447 | ₩16,294 | ₩16,321 | -6.10% | 64.4만 |
|---|
| 2025.12.30 | ₩17,514 | ₩17,595 | ₩17,246 | ₩17,447 | -0.38% | 55.2만 |
|---|
| 2025.12.29 | ₩17,622 | ₩17,783 | ₩17,327 | ₩17,528 | -0.53% | 66만 |
|---|
| 2025.12.26 | ₩17,488 | ₩17,997 | ₩17,353 | ₩17,809 | +1.84% | 39만 |
|---|
| 2025.12.24 | ₩17,273 | ₩17,769 | ₩16,924 | ₩17,635 | +2.10% | 30.4만 |
|---|
| 2025.12.23 | ₩17,595 | ₩17,823 | ₩17,058 | ₩17,260 | -1.91% | 64.2만 |
|---|
| 2025.12.22 | ₩17,729 | ₩17,903 | ₩17,246 | ₩17,836 | +0.61% | 92.3만 |
|---|
| 2025.12.19 | ₩17,581 | ₩17,863 | ₩17,380 | ₩17,675 | +0.53% | 171.9만 |
|---|
| 2025.12.18 | ₩18,493 | ₩18,587 | ₩17,675 | ₩17,836 | -3.55% | 96.6만 |
|---|
| 2025.12.17 | ₩18,534 | ₩18,534 | ₩17,608 | ₩18,198 | -1.81% | 143.5만 |
|---|
| 2025.12.16 | ₩18,131 | ₩18,574 | ₩17,850 | ₩18,534 | +2.22% | 85.2만 |
|---|
| 2025.12.15 | ₩18,145 | ₩18,467 | ₩17,675 | ₩18,292 | +0.81% | 91.7만 |
|---|
| 2025.12.12 | ₩18,212 | ₩18,359 | ₩17,488 | ₩17,836 | -2.06% | 110.5만 |
|---|
| 2025.12.11 | ₩17,742 | ₩18,145 | ₩17,005 | ₩18,145 | +2.27% | 148만 |
|---|
| 2025.12.10 | ₩16,629 | ₩18,158 | ₩16,509 | ₩17,944 | +7.90% | 138.5만 |
|---|
| 2025.12.09 | ₩15,328 | ₩17,286 | ₩14,872 | ₩17,085 | +11.46% | 256.6만 |
|---|
| 2025.12.08 | ₩17,970 | ₩18,399 | ₩17,608 | ₩18,091 | +0.67% | 172.9만 |
|---|
| 2025.12.05 | ₩18,225 | ₩18,480 | ₩17,608 | ₩17,876 | -1.91% | 133.5만 |
|---|
| 2025.12.04 | ₩17,863 | ₩18,399 | ₩17,622 | ₩18,064 | +1.13% | 129.8만 |
|---|
| 2025.12.03 | ₩17,032 | ₩18,212 | ₩16,938 | ₩17,903 | +5.12% | 131만 |
|---|
| 2025.12.02 | ₩16,857 | ₩16,951 | ₩16,388 | ₩16,897 | +0.24% | 92.2만 |
|---|
| 2025.12.01 | ₩15,516 | ₩16,777 | ₩15,342 | ₩16,670 | +7.43% | 100만 |
|---|
| 2025.11.28 | ₩15,838 | ₩15,838 | ₩15,395 | ₩15,704 | -0.85% | 48.9만 |
|---|
| 2025.11.26 | ₩15,677 | ₩15,932 | ₩15,623 | ₩15,825 | +0.94% | 72만 |
|---|
| 2025.11.25 | ₩14,443 | ₩15,798 | ₩14,443 | ₩15,623 | +8.17% | 116.5만 |
|---|
| 2025.11.24 | ₩14,108 | ₩14,309 | ₩13,813 | ₩14,215 | +0.76% | 205.6만 |
|---|
| 2025.11.21 | ₩13,089 | ₩14,349 | ₩12,941 | ₩14,148 | +8.09% | 158.2만 |
|---|
| 2025.11.20 | ₩13,116 | ₩13,303 | ₩12,888 | ₩12,915 | -1.53% | 87.2만 |
|---|
| 2025.11.19 | ₩12,968 | ₩13,303 | ₩12,861 | ₩13,022 | +0.41% | 65.9만 |
|---|
| 2025.11.18 | ₩13,062 | ₩13,169 | ₩12,794 | ₩12,968 | -0.72% | 119.1만 |
|---|
| 2025.11.17 | ₩13,759 | ₩13,920 | ₩13,116 | ₩13,317 | -3.22% | 82.9만 |
|---|
| 2025.11.14 | ₩14,269 | ₩14,430 | ₩13,625 | ₩13,826 | -3.10% | 84.6만 |
|---|
| 2025.11.13 | ₩15,087 | ₩15,610 | ₩14,551 | ₩14,644 | -2.93% | 162만 |
|---|
| 2025.11.12 | ₩15,315 | ₩15,878 | ₩15,087 | ₩15,154 | -1.05% | 97만 |
|---|
| 2025.11.11 | ₩14,926 | ₩15,248 | ₩14,698 | ₩15,141 | +1.44% | 68.9만 |
|---|
| 2025.11.10 | ₩15,409 | ₩15,530 | ₩14,792 | ₩14,940 | -3.05% | 99만 |
|---|
| 2025.11.07 | ₩14,792 | ₩15,221 | ₩14,390 | ₩15,154 | +2.45% | 122.3만 |
|---|
| 2025.11.06 | ₩15,208 | ₩15,275 | ₩14,698 | ₩14,805 | -2.65% | 116.7만 |
|---|
| 2025.11.05 | ₩14,108 | ₩15,798 | ₩13,934 | ₩15,261 | +8.17% | 207.4만 |
|---|
| 2025.11.04 | ₩14,631 | ₩14,819 | ₩13,853 | ₩13,947 | -4.67% | 148.9만 |
|---|
| 2025.11.03 | ₩14,752 | ₩15,221 | ₩14,269 | ₩14,765 | +0.09% | 638.3만 |
|---|
| 2025.10.31 | ₩14,577 | ₩14,846 | ₩14,095 | ₩14,805 | +1.56% | 134.2만 |
|---|
| 2025.10.30 | ₩15,516 | ₩15,516 | ₩14,712 | ₩14,725 | -5.10% | 160.9만 |
|---|
| 2025.10.29 | ₩16,710 | ₩16,710 | ₩15,463 | ₩15,825 | -5.30% | 110.6만 |
|---|
| 2025.10.28 | ₩16,589 | ₩17,072 | ₩16,388 | ₩16,763 | +1.05% | 132.8만 |
|---|
| 2025.10.27 | ₩17,139 | ₩17,595 | ₩16,817 | ₩16,817 | -1.88% | 46.2만 |
|---|
| 2025.10.24 | ₩17,058 | ₩17,340 | ₩16,844 | ₩16,857 | -1.18% | 57.4만 |
|---|
| 2025.10.23 | ₩16,509 | ₩17,206 | ₩16,321 | ₩17,193 | +4.14% | 73.8만 |
|---|
| 2025.10.22 | ₩17,032 | ₩17,286 | ₩16,294 | ₩16,468 | -3.31% | 80.6만 |
|---|
| 2025.10.21 | ₩16,871 | ₩17,461 | ₩16,737 | ₩17,125 | +1.51% | 74.9만 |
|---|
| 2025.10.20 | ₩16,911 | ₩17,193 | ₩16,790 | ₩16,804 | -0.63% | 60.8만 |
|---|
| 2025.10.17 | ₩16,790 | ₩17,085 | ₩16,602 | ₩16,723 | -0.40% | 70.4만 |
|---|
| 2025.10.16 | ₩17,461 | ₩17,528 | ₩16,737 | ₩17,018 | -2.53% | 72.1만 |
|---|
| 2025.10.15 | ₩17,420 | ₩18,091 | ₩17,219 | ₩17,461 | +0.23% | 71.4만 |
|---|
| 2025.10.14 | ₩16,589 | ₩17,488 | ₩16,549 | ₩17,367 | +4.69% | 72만 |
|---|
| 2025.10.13 | ₩16,214 | ₩17,112 | ₩16,173 | ₩16,938 | +4.47% | 101만 |
|---|
| 2025.10.10 | ₩17,944 | ₩17,944 | ₩15,878 | ₩15,905 | -11.36% | 131.5만 |
|---|