시장 데이터를 불러오는 중
전체 종목
칼 메인 푸즈 과거 주가
Cal-Maine Foods, Inc. - Common Stock · CALM · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cal-Maine Foods, Inc. - Common Stock · CALM · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,205 | ₩87,797 | ₩85,334 | ₩86,138 | -0.08% | 119.8만 |
| 2026.10.08 | ₩84,076 | ₩87,610 | ₩83,005 | ₩86,780 | +3.22% | 156.9만 |
| 2026.10.07 | ₩85,000 | ₩85,000 | ₩82,831 | ₩83,929 | -1.26% | 190.3만 |
| 2026.10.06 | ₩87,061 | ₩87,824 | ₩84,786 | ₩84,866 | -2.52% | 179.2만 |
| 2026.10.05 | ₩88,641 | ₩88,641 | ₩85,990 | ₩86,994 | -1.86% | 265.6만 |
| 2026.10.02 | ₩88,132 | ₩89,698 | ₩86,285 | ₩89,243 | +1.26% | 166.5만 |
| 2026.10.01 | ₩89,618 | ₩89,685 | ₩85,843 | ₩88,132 | -1.66% | 217만 |
| 2026.09.30 | ₩85,000 | ₩91,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,000 |
| ₩91,104 |
| +7.18% |
| 310.2만 |
| 2026.09.29 | ₩89,939 | ₩92,161 | ₩89,524 | ₩91,760 | +2.02% | 173.7만 |
|---|
| 2026.09.28 | ₩91,023 | ₩91,291 | ₩89,283 | ₩90,167 | -0.94% | 99.1만 |
|---|
| 2026.09.25 | ₩92,081 | ₩92,081 | ₩89,176 | ₩90,260 | -1.98% | 111.6만 |
|---|
| 2026.09.24 | ₩96,016 | ₩96,712 | ₩91,532 | ₩91,666 | -4.53% | 127만 |
|---|
| 2026.09.23 | ₩97,797 | ₩98,064 | ₩95,146 | ₩96,016 | -1.82% | 104.9만 |
|---|
| 2026.09.22 | ₩97,475 | ₩98,627 | ₩95,829 | ₩97,890 | +0.43% | 143.8만 |
|---|
| 2026.09.21 | ₩97,502 | ₩97,984 | ₩96,311 | ₩97,087 | -0.43% | 86.2만 |
|---|
| 2026.09.18 | ₩97,997 | ₩98,988 | ₩97,475 | ₩97,569 | -0.44% | 196.7만 |
|---|
| 2026.09.17 | ₩99,885 | ₩100,460 | ₩99,095 | ₩99,175 | -0.71% | 73.1만 |
|---|
| 2026.09.16 | ₩99,055 | ₩101,384 | ₩99,042 | ₩99,443 | +0.39% | 79.4만 |
|---|
| 2026.09.15 | ₩99,805 | ₩100,688 | ₩98,426 | ₩99,577 | -0.23% | 68만 |
|---|
| 2026.09.14 | ₩100,193 | ₩101,558 | ₩98,212 | ₩100,420 | +0.23% | 73.7만 |
|---|
| 2026.09.11 | ₩98,734 | ₩99,456 | ₩97,582 | ₩99,028 | +0.30% | 78만 |
|---|
| 2026.09.10 | ₩99,657 | ₩102,093 | ₩98,600 | ₩98,667 | -0.99% | 174.6만 |
|---|
| 2026.09.09 | ₩99,564 | ₩99,564 | ₩97,582 | ₩98,024 | -1.55% | 77.9만 |
|---|
| 2026.09.08 | ₩99,938 | ₩101,156 | ₩99,269 | ₩100,166 | +0.23% | 73.9만 |
|---|
| 2026.09.04 | ₩100,394 | ₩101,371 | ₩99,042 | ₩99,898 | -0.49% | 87.3만 |
|---|
| 2026.09.03 | ₩104,637 | ₩105,453 | ₩101,438 | ₩101,772 | -2.74% | 90만 |
|---|
| 2026.09.02 | ₩105,761 | ₩107,193 | ₩104,570 | ₩105,507 | -0.24% | 60.6만 |
|---|
| 2026.09.01 | ₩106,752 | ₩107,742 | ₩105,266 | ₩105,775 | -0.92% | 53만 |
|---|
| 2026.08.31 | ₩106,779 | ₩108,023 | ₩105,266 | ₩105,641 | -1.07% | 123.7만 |
|---|
| 2026.08.28 | ₩107,127 | ₩109,509 | ₩106,390 | ₩107,368 | +0.22% | 70.6만 |
|---|
| 2026.08.27 | ₩109,804 | ₩110,460 | ₩104,650 | ₩106,752 | -2.78% | 132.4만 |
|---|
| 2026.08.26 | ₩112,628 | ₩113,297 | ₩111,089 | ₩111,182 | -1.28% | 70.1만 |
|---|
| 2026.08.25 | ₩113,070 | ₩113,364 | ₩111,116 | ₩112,628 | -0.39% | 62.8만 |
|---|
| 2026.08.24 | ₩111,102 | ₩117,380 | ₩111,089 | ₩113,244 | +1.93% | 114.1만 |
|---|
| 2026.08.21 | ₩110,714 | ₩114,997 | ₩109,656 | ₩110,834 | +0.11% | 219만 |
|---|
| 2026.08.20 | ₩107,756 | ₩110,607 | ₩107,421 | ₩110,339 | +2.40% | 104.6만 |
|---|
| 2026.08.19 | ₩108,666 | ₩109,509 | ₩107,180 | ₩107,823 | -0.78% | 78.7만 |
|---|
| 2026.08.18 | ₩109,469 | ₩110,259 | ₩108,144 | ₩108,679 | -0.72% | 66.1만 |
|---|
| 2026.08.17 | ₩107,702 | ₩108,465 | ₩106,671 | ₩107,675 | -0.02% | 65만 |
|---|
| 2026.08.14 | ₩110,138 | ₩110,379 | ₩107,649 | ₩108,545 | -1.45% | 64.2만 |
|---|
| 2026.08.13 | ₩110,942 | ₩111,986 | ₩110,379 | ₩110,553 | -0.35% | 54.6만 |
|---|
| 2026.08.12 | ₩109,027 | ₩110,540 | ₩107,956 | ₩110,045 | +0.93% | 66만 |
|---|
| 2026.08.11 | ₩109,201 | ₩111,383 | ₩109,201 | ₩110,513 | +1.20% | 52.6만 |
|---|
| 2026.08.10 | ₩112,668 | ₩113,364 | ₩109,295 | ₩109,737 | -2.60% | 71.6만 |
|---|
| 2026.08.07 | ₩113,471 | ₩114,636 | ₩112,655 | ₩113,886 | +0.37% | 56.9만 |
|---|
| 2026.08.06 | ₩114,850 | ₩115,948 | ₩112,160 | ₩113,579 | -1.11% | 61.3만 |
|---|
| 2026.08.05 | ₩114,569 | ₩115,787 | ₩112,722 | ₩114,676 | +0.09% | 72.2만 |
|---|
| 2026.08.04 | ₩115,305 | ₩116,296 | ₩112,441 | ₩113,471 | -1.59% | 102.2만 |
|---|
| 2026.08.03 | ₩118,344 | ₩120,606 | ₩116,135 | ₩116,537 | -1.53% | 73.7만 |
|---|
| 2026.07.31 | ₩116,456 | ₩117,768 | ₩115,118 | ₩117,501 | +0.90% | 88.4만 |
|---|
| 2026.07.30 | ₩123,149 | ₩123,805 | ₩116,149 | ₩116,564 | -5.35% | 96.9만 |
|---|
| 2026.07.29 | ₩124,488 | ₩127,500 | ₩123,671 | ₩125,157 | +0.54% | 145.4만 |
|---|
| 2026.07.28 | ₩120,901 | ₩125,318 | ₩120,057 | ₩124,769 | +3.20% | 127.3만 |
|---|
| 2026.07.27 | ₩121,034 | ₩121,677 | ₩117,273 | ₩118,759 | -1.88% | 87.2만 |
|---|
| 2026.07.24 | ₩117,982 | ₩121,757 | ₩116,483 | ₩120,901 | +2.47% | 97만 |
|---|
| 2026.07.23 | ₩117,621 | ₩120,553 | ₩114,569 | ₩117,982 | +0.31% | 125.5만 |
|---|
| 2026.07.22 | ₩108,934 | ₩118,290 | ₩107,876 | ₩117,608 | +7.96% | 254.3만 |
|---|
| 2026.07.21 | ₩118,438 | ₩119,803 | ₩116,550 | ₩116,791 | -1.39% | 99.1만 |
|---|
| 2026.07.20 | ₩118,585 | ₩120,459 | ₩117,153 | ₩118,357 | -0.19% | 84.5만 |
|---|
| 2026.07.17 | ₩118,357 | ₩121,463 | ₩116,858 | ₩118,531 | +0.15% | 82.9만 |
|---|
| 2026.07.16 | ₩114,917 | ₩118,317 | ₩114,703 | ₩118,170 | +2.83% | 103.4만 |
|---|
| 2026.07.15 | ₩111,290 | ₩114,850 | ₩110,754 | ₩114,261 | +2.67% | 90.3만 |
|---|
| 2026.07.14 | ₩111,182 | ₩111,838 | ₩109,215 | ₩111,290 | +0.10% | 96만 |
|---|
| 2026.07.13 | ₩118,250 | ₩118,384 | ₩111,129 | ₩111,651 | -5.58% | 141.7만 |
|---|
| 2026.07.10 | ₩115,038 | ₩118,786 | ₩114,917 | ₩118,250 | +2.79% | 86.5만 |
|---|
| 2026.07.09 | ₩112,441 | ₩114,275 | ₩111,397 | ₩114,248 | +1.61% | 72.8만 |
|---|
| 2026.07.08 | ₩114,944 | ₩115,519 | ₩113,445 | ₩113,886 | -0.92% | 67.3만 |
|---|
| 2026.07.07 | ₩115,118 | ₩116,657 | ₩113,284 | ₩114,328 | -0.69% | 63.3만 |
|---|
| 2026.07.06 | ₩112,401 | ₩114,743 | ₩110,527 | ₩114,034 | +1.45% | 75.1만 |
|---|
| 2026.07.02 | ₩109,215 | ₩112,708 | ₩107,702 | ₩112,240 | +2.77% | 86.3만 |
|---|
| 2026.07.01 | ₩107,836 | ₩111,196 | ₩107,301 | ₩107,689 | -0.14% | 97.8만 |
|---|
| 2026.06.30 | ₩106,042 | ₩108,398 | ₩105,761 | ₩107,836 | +1.69% | 82.9만 |
|---|
| 2026.06.29 | ₩106,297 | ₩107,086 | ₩104,142 | ₩106,203 | -0.09% | 73.6만 |
|---|
| 2026.06.26 | ₩105,279 | ₩107,796 | ₩105,145 | ₩107,394 | +2.01% | 236.3만 |
|---|
| 2026.06.25 | ₩104,610 | ₩105,427 | ₩101,679 | ₩104,730 | +0.12% | 72.1만 |
|---|
| 2026.06.24 | ₩106,190 | ₩108,090 | ₩105,560 | ₩105,788 | -0.38% | 72.9만 |
|---|
| 2026.06.23 | ₩103,057 | ₩106,926 | ₩103,057 | ₩106,511 | +3.35% | 90.1만 |
|---|
| 2026.06.22 | ₩102,937 | ₩104,034 | ₩100,219 | ₩101,692 | -1.21% | 97.6만 |
|---|
| 2026.06.18 | ₩105,427 | ₩105,949 | ₩102,937 | ₩104,048 | -1.31% | 123만 |
|---|
| 2026.06.17 | ₩105,627 | ₩106,082 | ₩104,356 | ₩104,811 | -0.77% | 58.8만 |
|---|
| 2026.06.16 | ₩106,832 | ₩107,421 | ₩104,610 | ₩105,788 | -0.98% | 48.9만 |
|---|
| 2026.06.15 | ₩103,579 | ₩106,712 | ₩103,084 | ₩106,511 | +2.83% | 60만 |
|---|
| 2026.06.12 | ₩106,792 | ₩107,756 | ₩103,057 | ₩104,543 | -2.11% | 70.7만 |
|---|
| 2026.06.11 | ₩105,627 | ₩107,153 | ₩105,052 | ₩106,912 | +1.22% | 59.9만 |
|---|
| 2026.06.10 | ₩104,811 | ₩107,100 | ₩104,101 | ₩105,842 | +0.98% | 72.1만 |
|---|
| 2026.06.09 | ₩103,258 | ₩104,811 | ₩102,669 | ₩103,994 | +0.71% | 68.7만 |
|---|
| 2026.06.08 | ₩100,862 | ₩103,472 | ₩100,420 | ₩102,187 | +1.31% | 46.3만 |
|---|
| 2026.06.05 | ₩100,300 | ₩102,401 | ₩99,925 | ₩101,264 | +0.96% | 76.6만 |
|---|
| 2026.06.04 | ₩101,518 | ₩102,602 | ₩99,550 | ₩99,671 | -1.82% | 76.3만 |
|---|
| 2026.06.03 | ₩99,055 | ₩100,902 | ₩98,747 | ₩100,862 | +1.82% | 57.6만 |
|---|
| 2026.06.02 | ₩101,116 | ₩101,183 | ₩99,282 | ₩99,764 | -1.34% | 64.9만 |
|---|
| 2026.06.01 | ₩99,724 | ₩102,174 | ₩99,390 | ₩100,581 | +0.86% | 69.1만 |
|---|
| 2026.05.29 | ₩101,625 | ₩102,468 | ₩99,965 | ₩100,019 | -1.58% | 112.2만 |
|---|
| 2026.05.28 | ₩101,451 | ₩102,482 | ₩100,608 | ₩102,388 | +0.92% | 56.5만 |
|---|
| 2026.05.27 | ₩101,223 | ₩103,860 | ₩100,929 | ₩101,772 | +0.54% | 77.1만 |
|---|
| 2026.05.26 | ₩102,562 | ₩103,459 | ₩100,166 | ₩101,732 | -0.81% | 68.7만 |
|---|
| 2026.05.22 | ₩102,696 | ₩103,740 | ₩101,491 | ₩103,084 | +0.38% | 68.3만 |
|---|
| 2026.05.21 | ₩103,874 | ₩104,664 | ₩102,749 | ₩102,964 | -0.88% | 59.7만 |
|---|
| 2026.05.20 | ₩105,520 | ₩105,761 | ₩103,539 | ₩104,757 | -0.72% | 54.1만 |
|---|
| 2026.05.19 | ₩104,075 | ₩107,528 | ₩103,044 | ₩105,172 | +1.05% | 82.8만 |
|---|
| 2026.05.18 | ₩102,790 | ₩104,744 | ₩102,790 | ₩103,887 | +1.07% | 69.8만 |
|---|
| 2026.05.15 | ₩104,905 | ₩105,989 | ₩101,464 | ₩102,910 | -1.90% | 105.1만 |
|---|
| 2026.05.14 | ₩107,180 | ₩107,756 | ₩103,780 | ₩104,423 | -2.57% | 69.6만 |
|---|
| 2026.05.13 | ₩105,453 | ₩107,327 | ₩103,633 | ₩106,430 | +0.93% | 121.6만 |
|---|
| 2026.05.12 | ₩101,732 | ₩106,497 | ₩101,612 | ₩105,587 | +3.79% | 141.5만 |
|---|
| 2026.05.11 | ₩101,893 | ₩102,508 | ₩98,774 | ₩100,996 | -0.88% | 81.1만 |
|---|
| 2026.05.08 | ₩100,889 | ₩102,602 | ₩99,577 | ₩101,853 | +0.96% | 57.1만 |
|---|
| 2026.05.07 | ₩100,755 | ₩102,709 | ₩99,952 | ₩101,384 | +0.62% | 62.4만 |
|---|
| 2026.05.06 | ₩103,512 | ₩104,182 | ₩101,612 | ₩101,799 | -1.66% | 56.5만 |
|---|
| 2026.05.05 | ₩100,059 | ₩103,271 | ₩99,456 | ₩102,897 | +2.84% | 60.9만 |
|---|
| 2026.05.04 | ₩101,531 | ₩102,575 | ₩99,898 | ₩100,059 | -1.45% | 63.5만 |
|---|
| 2026.05.01 | ₩103,874 | ₩104,664 | ₩101,812 | ₩102,067 | -1.74% | 57.3만 |
|---|
| 2026.04.30 | ₩100,380 | ₩104,235 | ₩100,260 | ₩103,419 | +3.03% | 65.2만 |
|---|
| 2026.04.29 | ₩103,312 | ₩103,566 | ₩99,845 | ₩100,487 | -2.73% | 71.5만 |
|---|
| 2026.04.28 | ₩105,346 | ₩105,748 | ₩102,923 | ₩103,445 | -1.80% | 59.7만 |
|---|
| 2026.04.27 | ₩102,241 | ₩104,289 | ₩102,120 | ₩104,115 | +1.83% | 63만 |
|---|
| 2026.04.24 | ₩102,107 | ₩102,522 | ₩101,170 | ₩102,053 | -0.05% | 47.8만 |
|---|
| 2026.04.23 | ₩103,553 | ₩103,874 | ₩101,223 | ₩101,973 | -1.53% | 51.6만 |
|---|
| 2026.04.22 | ₩102,964 | ₩104,329 | ₩102,268 | ₩103,017 | +0.05% | 57만 |
|---|
| 2026.04.21 | ₩100,554 | ₩103,205 | ₩100,032 | ₩103,097 | +2.53% | 79.3만 |
|---|
| 2026.04.20 | ₩98,894 | ₩102,281 | ₩97,408 | ₩100,554 | +1.68% | 100.1만 |
|---|
| 2026.04.17 | ₩102,147 | ₩103,124 | ₩101,799 | ₩102,535 | +0.38% | 72.7만 |
|---|
| 2026.04.16 | ₩100,193 | ₩102,776 | ₩100,179 | ₩102,147 | +1.95% | 72.9만 |
|---|
| 2026.04.15 | ₩101,143 | ₩101,799 | ₩100,313 | ₩100,420 | -0.71% | 59.8만 |
|---|
| 2026.04.14 | ₩101,344 | ₩102,027 | ₩100,206 | ₩101,143 | -0.20% | 69.3만 |
|---|
| 2026.04.13 | ₩100,541 | ₩102,361 | ₩98,975 | ₩101,692 | +1.14% | 114.9만 |
|---|
| 2026.04.10 | ₩104,101 | ₩104,302 | ₩101,317 | ₩101,505 | -2.49% | 75.9만 |
|---|
| 2026.04.09 | ₩102,415 | ₩104,878 | ₩101,411 | ₩104,034 | +1.58% | 87.6만 |
|---|
| 2026.04.08 | ₩103,338 | ₩105,079 | ₩102,482 | ₩103,164 | -0.17% | 98.6만 |
|---|
| 2026.04.07 | ₩105,333 | ₩105,895 | ₩103,178 | ₩103,392 | -1.84% | 76.4만 |
|---|
| 2026.04.06 | ₩103,767 | ₩107,997 | ₩103,767 | ₩105,708 | +1.87% | 105.1만 |
|---|
| 2026.04.02 | ₩113,538 | ₩113,538 | ₩103,579 | ₩104,543 | -7.92% | 196만 |
|---|
| 2026.04.01 | ₩110,031 | ₩113,766 | ₩107,662 | ₩111,584 | +1.41% | 248.7만 |
|---|
| 2026.03.31 | ₩105,333 | ₩106,511 | ₩104,275 | ₩105,949 | +0.58% | 125.5만 |
|---|
| 2026.03.30 | ₩104,423 | ₩106,123 | ₩103,593 | ₩105,293 | +0.83% | 107.2만 |
|---|
| 2026.03.27 | ₩105,467 | ₩106,524 | ₩102,776 | ₩103,231 | -2.12% | 81.2만 |
|---|
| 2026.03.26 | ₩103,740 | ₩106,859 | ₩103,218 | ₩105,346 | +1.55% | 67.9만 |
|---|
| 2026.03.25 | ₩105,212 | ₩105,895 | ₩103,499 | ₩104,556 | -0.62% | 79.3만 |
|---|
| 2026.03.24 | ₩103,941 | ₩106,337 | ₩103,271 | ₩105,212 | +1.22% | 84.2만 |
|---|
| 2026.03.23 | ₩105,922 | ₩106,216 | ₩103,071 | ₩103,164 | -2.60% | 102.2만 |
|---|
| 2026.03.20 | ₩108,452 | ₩108,760 | ₩103,901 | ₩104,878 | -3.30% | 260.2만 |
|---|
| 2026.03.19 | ₩111,678 | ₩112,454 | ₩108,666 | ₩108,773 | -2.60% | 98만 |
|---|
| 2026.03.18 | ₩115,948 | ₩115,948 | ₩111,879 | ₩112,053 | -3.36% | 86.8만 |
|---|
| 2026.03.17 | ₩117,460 | ₩118,799 | ₩113,900 | ₩115,948 | -1.29% | 107.6만 |
|---|
| 2026.03.16 | ₩117,581 | ₩118,866 | ₩116,483 | ₩117,487 | -0.08% | 89만 |
|---|
| 2026.03.13 | ₩120,030 | ₩120,954 | ₩117,501 | ₩117,594 | -2.03% | 56.9만 |
|---|
| 2026.03.12 | ₩118,036 | ₩121,155 | ₩117,768 | ₩119,321 | +1.09% | 90만 |
|---|
| 2026.03.11 | ₩116,697 | ₩119,950 | ₩115,988 | ₩118,036 | +1.15% | 83.4만 |
|---|
| 2026.03.10 | ₩117,608 | ₩118,612 | ₩116,349 | ₩116,617 | -0.84% | 43.7만 |
|---|
| 2026.03.09 | ₩118,719 | ₩119,120 | ₩115,787 | ₩117,527 | -1.00% | 67만 |
|---|
| 2026.03.06 | ₩118,826 | ₩120,807 | ₩118,464 | ₩120,258 | +1.21% | 79.4만 |
|---|
| 2026.03.05 | ₩118,919 | ₩119,616 | ₩115,787 | ₩119,602 | +0.57% | 101.1만 |
|---|
| 2026.03.04 | ₩117,795 | ₩118,625 | ₩113,177 | ₩118,464 | +0.57% | 86.1만 |
|---|
| 2026.03.03 | ₩117,420 | ₩119,736 | ₩115,466 | ₩117,782 | +0.31% | 95.2만 |
|---|
| 2026.03.02 | ₩115,118 | ₩117,434 | ₩113,779 | ₩117,126 | +1.74% | 71.4만 |
|---|
| 2026.02.27 | ₩111,758 | ₩116,697 | ₩111,624 | ₩116,604 | +4.34% | 95.4만 |
|---|
| 2026.02.26 | ₩112,441 | ₩113,806 | ₩111,397 | ₩112,240 | -0.18% | 71.3만 |
|---|
| 2026.02.25 | ₩113,953 | ₩114,382 | ₩110,647 | ₩113,016 | -0.82% | 86.8만 |
|---|
| 2026.02.24 | ₩112,334 | ₩113,753 | ₩111,704 | ₩113,619 | +1.14% | 63.1만 |
|---|
| 2026.02.23 | ₩111,557 | ₩114,797 | ₩111,263 | ₩112,615 | +0.95% | 76만 |
|---|
| 2026.02.20 | ₩112,642 | ₩112,642 | ₩110,406 | ₩112,186 | -0.40% | 72.6만 |
|---|
| 2026.02.19 | ₩110,085 | ₩112,642 | ₩109,590 | ₩111,879 | +1.63% | 93.3만 |
|---|
| 2026.02.18 | ₩109,001 | ₩111,089 | ₩108,305 | ₩110,085 | +0.99% | 92.2만 |
|---|
| 2026.02.17 | ₩112,173 | ₩112,642 | ₩107,113 | ₩108,733 | -3.07% | 77만 |
|---|
| 2026.02.13 | ₩111,771 | ₩113,779 | ₩109,764 | ₩111,691 | -0.07% | 88.5만 |
|---|
| 2026.02.12 | ₩111,356 | ₩111,771 | ₩108,572 | ₩111,383 | +0.02% | 131.2만 |
|---|
| 2026.02.11 | ₩109,750 | ₩111,879 | ₩108,224 | ₩111,343 | +1.45% | 105.8만 |
|---|
| 2026.02.10 | ₩110,165 | ₩112,267 | ₩109,108 | ₩109,268 | -0.81% | 127.5만 |
|---|
| 2026.02.09 | ₩110,446 | ₩111,035 | ₩108,412 | ₩110,419 | -0.02% | 100.4만 |
|---|
| 2026.02.06 | ₩112,976 | ₩113,699 | ₩110,138 | ₩110,473 | -2.22% | 115.7만 |
|---|
| 2026.02.05 | ₩116,122 | ₩116,456 | ₩112,307 | ₩112,816 | -2.85% | 106.6만 |
|---|
| 2026.02.04 | ₩114,877 | ₩119,776 | ₩114,529 | ₩116,015 | +0.99% | 132.8만 |
|---|
| 2026.02.03 | ₩112,160 | ₩115,158 | ₩112,053 | ₩114,060 | +1.69% | 113.2만 |
|---|
| 2026.02.02 | ₩111,477 | ₩113,471 | ₩111,370 | ₩112,320 | +0.76% | 108.3만 |
|---|
| 2026.01.30 | ₩110,045 | ₩111,945 | ₩109,817 | ₩111,812 | +1.61% | 144.6만 |
|---|
| 2026.01.29 | ₩109,750 | ₩113,619 | ₩109,737 | ₩110,433 | +0.62% | 133.1만 |
|---|
| 2026.01.28 | ₩111,102 | ₩111,490 | ₩108,639 | ₩108,960 | -1.93% | 164.4만 |
|---|
| 2026.01.27 | ₩110,058 | ₩112,012 | ₩107,970 | ₩111,758 | +1.54% | 173.5만 |
|---|
| 2026.01.26 | ₩107,555 | ₩110,312 | ₩106,886 | ₩110,259 | +2.51% | 111.6만 |
|---|
| 2026.01.23 | ₩109,683 | ₩110,834 | ₩107,354 | ₩107,756 | -1.76% | 131만 |
|---|
| 2026.01.22 | ₩106,216 | ₩109,830 | ₩106,096 | ₩109,188 | +2.80% | 184.8만 |
|---|
| 2026.01.21 | ₩103,445 | ₩106,551 | ₩102,495 | ₩106,417 | +2.87% | 146.7만 |
|---|
| 2026.01.20 | ₩104,342 | ₩104,382 | ₩101,357 | ₩103,660 | -0.65% | 167.5만 |
|---|
| 2026.01.16 | ₩102,482 | ₩104,396 | ₩101,411 | ₩104,302 | +1.78% | 182.3만 |
|---|
| 2026.01.15 | ₩97,582 | ₩103,285 | ₩97,516 | ₩103,231 | +5.79% | 209.5만 |
|---|
| 2026.01.14 | ₩96,980 | ₩98,734 | ₩96,271 | ₩98,613 | +1.68% | 193.3만 |
|---|
| 2026.01.13 | ₩99,055 | ₩99,510 | ₩96,592 | ₩96,967 | -2.11% | 152.3만 |
|---|
| 2026.01.12 | ₩98,921 | ₩100,929 | ₩98,386 | ₩98,868 | -0.05% | 174.7만 |
|---|
| 2026.01.09 | ₩100,447 | ₩100,996 | ₩97,074 | ₩98,640 | -1.80% | 250.2만 |
|---|
| 2026.01.08 | ₩103,392 | ₩103,860 | ₩100,996 | ₩101,009 | -2.30% | 202.7만 |
|---|
| 2026.01.07 | ₩109,536 | ₩110,647 | ₩100,045 | ₩104,155 | -4.91% | 314.8만 |
|---|
| 2026.01.06 | ₩106,859 | ₩107,475 | ₩103,486 | ₩105,855 | -0.94% | 188.2만 |
|---|
| 2026.01.05 | ₩105,119 | ₩106,645 | ₩104,784 | ₩105,842 | +0.69% | 140.5만 |
|---|
| 2026.01.02 | ₩107,060 | ₩107,368 | ₩104,851 | ₩105,038 | -1.89% | 97.9만 |
|---|
| 2025.12.31 | ₩107,890 | ₩107,890 | ₩106,283 | ₩106,511 | -1.28% | 88.9만 |
|---|
| 2025.12.30 | ₩109,094 | ₩109,322 | ₩106,069 | ₩107,782 | -1.20% | 165.3만 |
|---|
| 2025.12.29 | ₩109,964 | ₩110,513 | ₩108,867 | ₩109,871 | -0.09% | 105.2만 |
|---|
| 2025.12.26 | ₩110,901 | ₩110,901 | ₩109,509 | ₩109,737 | -1.05% | 71.2만 |
|---|
| 2025.12.24 | ₩110,339 | ₩111,196 | ₩110,031 | ₩110,888 | +0.50% | 39만 |
|---|
| 2025.12.23 | ₩111,758 | ₩111,771 | ₩109,509 | ₩110,339 | -1.27% | 94.3만 |
|---|
| 2025.12.22 | ₩114,449 | ₩114,636 | ₩111,383 | ₩111,571 | -2.51% | 115.4만 |
|---|
| 2025.12.19 | ₩114,529 | ₩116,952 | ₩114,047 | ₩114,716 | +0.16% | 151.4만 |
|---|
| 2025.12.18 | ₩116,979 | ₩117,862 | ₩114,502 | ₩115,212 | -1.51% | 77.2만 |
|---|
| 2025.12.17 | ₩115,519 | ₩117,661 | ₩114,957 | ₩117,380 | +1.61% | 91.7만 |
|---|
| 2025.12.16 | ₩117,996 | ₩118,464 | ₩115,078 | ₩115,319 | -2.27% | 110.3만 |
|---|
| 2025.12.15 | ₩117,808 | ₩120,151 | ₩117,795 | ₩117,822 | +0.01% | 133만 |
|---|
| 2025.12.12 | ₩117,768 | ₩118,130 | ₩115,948 | ₩116,309 | -1.24% | 87만 |
|---|
| 2025.12.11 | ₩116,644 | ₩118,933 | ₩116,590 | ₩117,233 | +0.50% | 108.6만 |
|---|
| 2025.12.10 | ₩115,640 | ₩116,242 | ₩113,164 | ₩115,064 | -0.50% | 105.1만 |
|---|
| 2025.12.09 | ₩114,971 | ₩116,296 | ₩114,783 | ₩115,493 | +0.45% | 67.2만 |
|---|
| 2025.12.08 | ₩113,244 | ₩114,944 | ₩111,223 | ₩114,194 | +0.84% | 93.7만 |
|---|
| 2025.12.05 | ₩114,516 | ₩116,015 | ₩112,816 | ₩113,391 | -0.98% | 77.3만 |
|---|
| 2025.12.04 | ₩111,370 | ₩115,519 | ₩111,370 | ₩114,060 | +2.42% | 121.9만 |
|---|
| 2025.12.03 | ₩109,242 | ₩111,691 | ₩109,242 | ₩110,660 | +1.30% | 96.4만 |
|---|
| 2025.12.02 | ₩112,200 | ₩112,320 | ₩108,305 | ₩109,108 | -2.76% | 120.4만 |
|---|
| 2025.12.01 | ₩111,638 | ₩112,401 | ₩110,701 | ₩111,945 | +0.28% | 90만 |
|---|
| 2025.11.28 | ₩111,370 | ₩112,093 | ₩110,299 | ₩111,530 | +0.14% | 46.1만 |
|---|
| 2025.11.26 | ₩112,467 | ₩113,538 | ₩110,861 | ₩111,089 | -1.23% | 90.2만 |
|---|
| 2025.11.25 | ₩114,261 | ₩115,546 | ₩112,160 | ₩112,240 | -1.77% | 84.4만 |
|---|
| 2025.11.24 | ₩115,399 | ₩115,854 | ₩112,963 | ₩113,699 | -1.47% | 97.8만 |
|---|
| 2025.11.21 | ₩114,596 | ₩117,367 | ₩113,806 | ₩115,613 | +0.89% | 79.6만 |
|---|
| 2025.11.20 | ₩117,286 | ₩118,518 | ₩114,221 | ₩114,596 | -2.29% | 94.5만 |
|---|
| 2025.11.19 | ₩117,822 | ₩117,822 | ₩116,135 | ₩117,340 | -0.41% | 72.5만 |
|---|
| 2025.11.18 | ₩117,621 | ₩118,317 | ₩116,697 | ₩117,741 | +0.10% | 64.5만 |
|---|
| 2025.11.17 | ₩121,141 | ₩121,235 | ₩117,313 | ₩117,808 | -2.75% | 76.1만 |
|---|
| 2025.11.14 | ₩122,908 | ₩123,136 | ₩120,138 | ₩121,101 | -1.47% | 57.6만 |
|---|
| 2025.11.13 | ₩122,052 | ₩123,578 | ₩121,597 | ₩122,574 | +0.43% | 67.6만 |
|---|
| 2025.11.12 | ₩121,463 | ₩122,962 | ₩120,887 | ₩121,730 | +0.22% | 89.1만 |
|---|
| 2025.11.11 | ₩118,692 | ₩120,967 | ₩118,692 | ₩120,378 | +1.42% | 64.2만 |
|---|
| 2025.11.10 | ₩119,294 | ₩119,803 | ₩117,929 | ₩118,692 | -0.50% | 56.1만 |
|---|
| 2025.11.07 | ₩117,996 | ₩118,839 | ₩116,885 | ₩118,759 | +0.65% | 77만 |
|---|
| 2025.11.06 | ₩118,277 | ₩119,455 | ₩116,992 | ₩117,728 | -0.46% | 61.8만 |
|---|
| 2025.11.05 | ₩119,080 | ₩120,472 | ₩118,304 | ₩118,545 | -0.45% | 65.8만 |
|---|
| 2025.11.04 | ₩119,401 | ₩120,874 | ₩117,541 | ₩118,933 | -0.39% | 111.8만 |
|---|
| 2025.11.03 | ₩117,527 | ₩119,401 | ₩116,604 | ₩118,411 | +0.75% | 83만 |
|---|
| 2025.10.31 | ₩116,443 | ₩117,982 | ₩115,453 | ₩117,527 | +0.93% | 81.2만 |
|---|
| 2025.10.30 | ₩114,864 | ₩118,063 | ₩114,114 | ₩116,282 | +1.24% | 102.2만 |
|---|
| 2025.10.29 | ₩115,332 | ₩117,393 | ₩114,529 | ₩116,617 | +1.11% | 110.8만 |
|---|
| 2025.10.28 | ₩121,008 | ₩121,262 | ₩118,023 | ₩118,063 | -2.43% | 99.6만 |
|---|
| 2025.10.27 | ₩121,141 | ₩121,945 | ₩120,138 | ₩121,128 | -0.01% | 84.4만 |
|---|
| 2025.10.24 | ₩120,459 | ₩122,065 | ₩120,245 | ₩120,486 | +0.02% | 64.5만 |
|---|
| 2025.10.23 | ₩121,918 | ₩121,918 | ₩117,367 | ₩119,602 | -1.90% | 95.9만 |
|---|
| 2025.10.22 | ₩120,807 | ₩122,453 | ₩119,843 | ₩122,012 | +1.00% | 82.4만 |
|---|
| 2025.10.21 | ₩120,713 | ₩122,962 | ₩119,294 | ₩120,807 | +0.08% | 100.3만 |
|---|
| 2025.10.20 | ₩127,513 | ₩127,928 | ₩121,971 | ₩122,145 | -4.21% | 103.1만 |
|---|
| 2025.10.17 | ₩123,538 | ₩126,777 | ₩123,538 | ₩126,576 | +2.46% | 67만 |
|---|
| 2025.10.16 | ₩124,555 | ₩125,117 | ₩122,882 | ₩122,962 | -1.28% | 96.9만 |
|---|
| 2025.10.15 | ₩125,465 | ₩126,549 | ₩123,604 | ₩124,555 | -0.73% | 75.6만 |
|---|
| 2025.10.14 | ₩122,962 | ₩125,867 | ₩122,882 | ₩124,836 | +1.52% | 80.1만 |
|---|
| 2025.10.13 | ₩126,549 | ₩127,915 | ₩123,069 | ₩123,190 | -2.65% | 124.1만 |
|---|
| 2025.10.10 | ₩123,631 | ₩126,857 | ₩122,480 | ₩126,402 | +2.24% | 128만 |
|---|