시장 데이터를 불러오는 중
전체 종목
Callaway Golf Company Common Stock 과거 주가
Callaway Golf Company Common Stock · CALY · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Callaway Golf Company Common Stock · CALY · NYSE
주요 사업 분야는 오락·레저 제품·완구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,562 | ₩18,575 | ₩18,162 | ₩18,229 | -1.80% | 192.4만 |
| 2026.10.08 | ₩18,469 | ₩18,562 | ₩18,202 | ₩18,495 | +0.14% | 274.1만 |
| 2026.10.07 | ₩18,922 | ₩19,002 | ₩18,455 | ₩18,549 | -1.97% | 267.8만 |
| 2026.10.06 | ₩19,215 | ₩19,322 | ₩18,935 | ₩19,042 | -0.90% | 160.9만 |
| 2026.10.05 | ₩19,269 | ₩19,269 | ₩18,815 | ₩19,042 | -1.18% | 208.9만 |
| 2026.10.02 | ₩19,362 | ₩19,629 | ₩18,989 | ₩19,269 | -0.48% | 181.4만 |
| 2026.10.01 | ₩18,709 | ₩19,215 | ₩18,629 | ₩19,095 | +2.07% | 180.9만 |
| 2026.09.30 | ₩18,975 | ₩19,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,749 |
| ₩18,789 |
| -0.98% |
| 268.1만 |
| 2026.09.29 | ₩19,135 | ₩19,349 | ₩18,829 | ₩18,882 | -1.32% | 163.3만 |
|---|
| 2026.09.28 | ₩19,082 | ₩19,242 | ₩18,909 | ₩19,082 | 0.00% | 196.2만 |
|---|
| 2026.09.25 | ₩19,282 | ₩19,415 | ₩19,002 | ₩19,255 | -0.14% | 149.9만 |
|---|
| 2026.09.24 | ₩19,295 | ₩19,429 | ₩18,935 | ₩19,002 | -1.52% | 305.7만 |
|---|
| 2026.09.23 | ₩19,522 | ₩19,655 | ₩19,215 | ₩19,455 | -0.34% | 175.1만 |
|---|
| 2026.09.22 | ₩19,989 | ₩20,202 | ₩19,642 | ₩19,749 | -1.20% | 204.3만 |
|---|
| 2026.09.21 | ₩19,642 | ₩19,856 | ₩19,375 | ₩19,642 | 0.00% | 195.3만 |
|---|
| 2026.09.18 | ₩19,629 | ₩19,909 | ₩19,455 | ₩19,589 | -0.20% | 793만 |
|---|
| 2026.09.17 | ₩20,096 | ₩20,242 | ₩19,709 | ₩19,722 | -1.86% | 272.8만 |
|---|
| 2026.09.16 | ₩20,322 | ₩20,442 | ₩19,575 | ₩19,776 | -2.69% | 186.1만 |
|---|
| 2026.09.15 | ₩20,456 | ₩20,469 | ₩20,002 | ₩20,122 | -1.63% | 187.4만 |
|---|
| 2026.09.14 | ₩20,349 | ₩20,469 | ₩20,189 | ₩20,349 | 0.00% | 148.7만 |
|---|
| 2026.09.11 | ₩20,749 | ₩20,856 | ₩20,536 | ₩20,616 | -0.64% | 152만 |
|---|
| 2026.09.10 | ₩20,282 | ₩20,642 | ₩20,096 | ₩20,389 | +0.53% | 142.8만 |
|---|
| 2026.09.09 | ₩20,696 | ₩21,082 | ₩20,456 | ₩20,522 | -0.84% | 169.8만 |
|---|
| 2026.09.08 | ₩21,336 | ₩21,456 | ₩20,736 | ₩20,762 | -2.69% | 205.6만 |
|---|
| 2026.09.04 | ₩21,002 | ₩21,282 | ₩20,922 | ₩21,202 | +0.95% | 123.8만 |
|---|
| 2026.09.03 | ₩21,096 | ₩21,282 | ₩20,629 | ₩20,962 | -0.63% | 128.2만 |
|---|
| 2026.09.02 | ₩20,829 | ₩21,242 | ₩20,829 | ₩20,962 | +0.64% | 164.6만 |
|---|
| 2026.09.01 | ₩20,776 | ₩21,256 | ₩20,549 | ₩20,709 | -0.32% | 134.7만 |
|---|
| 2026.08.31 | ₩21,016 | ₩21,082 | ₩20,642 | ₩20,949 | -0.32% | 160.4만 |
|---|
| 2026.08.28 | ₩20,949 | ₩21,242 | ₩20,816 | ₩20,922 | -0.13% | 129.1만 |
|---|
| 2026.08.27 | ₩20,909 | ₩21,096 | ₩20,536 | ₩20,589 | -1.53% | 152.3만 |
|---|
| 2026.08.26 | ₩20,709 | ₩21,029 | ₩20,549 | ₩20,989 | +1.35% | 148.7만 |
|---|
| 2026.08.25 | ₩21,216 | ₩21,296 | ₩20,629 | ₩20,629 | -2.77% | 126.9만 |
|---|
| 2026.08.24 | ₩21,202 | ₩21,349 | ₩21,002 | ₩21,056 | -0.69% | 117.4만 |
|---|
| 2026.08.21 | ₩21,216 | ₩21,389 | ₩21,042 | ₩21,189 | -0.13% | 190.4만 |
|---|
| 2026.08.20 | ₩21,376 | ₩21,389 | ₩20,896 | ₩21,056 | -1.50% | 190.6만 |
|---|
| 2026.08.19 | ₩21,949 | ₩22,029 | ₩21,442 | ₩21,522 | -1.94% | 142.2만 |
|---|
| 2026.08.18 | ₩22,056 | ₩22,216 | ₩21,509 | ₩21,522 | -2.42% | 168.7만 |
|---|
| 2026.08.17 | ₩22,002 | ₩22,256 | ₩21,842 | ₩22,149 | +0.67% | 169만 |
|---|
| 2026.08.14 | ₩21,882 | ₩22,456 | ₩21,816 | ₩21,976 | +0.43% | 147만 |
|---|
| 2026.08.13 | ₩22,136 | ₩22,549 | ₩21,896 | ₩22,002 | -0.60% | 216.4만 |
|---|
| 2026.08.12 | ₩22,789 | ₩22,896 | ₩21,962 | ₩22,042 | -3.28% | 166만 |
|---|
| 2026.08.11 | ₩22,469 | ₩22,949 | ₩22,349 | ₩22,482 | +0.06% | 173.4만 |
|---|
| 2026.08.10 | ₩23,469 | ₩23,656 | ₩22,696 | ₩22,736 | -3.13% | 175.1만 |
|---|
| 2026.08.07 | ₩22,976 | ₩24,029 | ₩22,949 | ₩23,456 | +2.09% | 180.2만 |
|---|
| 2026.08.06 | ₩24,949 | ₩25,256 | ₩23,029 | ₩23,176 | -7.11% | 299.9만 |
|---|
| 2026.08.05 | ₩25,603 | ₩26,350 | ₩24,403 | ₩25,483 | -0.47% | 361.6만 |
|---|
| 2026.08.04 | ₩25,456 | ₩26,470 | ₩25,429 | ₩26,096 | +2.51% | 297.6만 |
|---|
| 2026.08.03 | ₩24,696 | ₩25,723 | ₩24,696 | ₩25,456 | +3.08% | 221.8만 |
|---|
| 2026.07.31 | ₩25,056 | ₩25,096 | ₩24,589 | ₩24,616 | -1.76% | 115.4만 |
|---|
| 2026.07.30 | ₩24,683 | ₩25,203 | ₩24,616 | ₩24,709 | +0.11% | 191.3만 |
|---|
| 2026.07.29 | ₩24,429 | ₩24,989 | ₩24,083 | ₩24,323 | -0.44% | 253.5만 |
|---|
| 2026.07.28 | ₩24,389 | ₩24,536 | ₩23,789 | ₩24,336 | -0.22% | 139.6만 |
|---|
| 2026.07.27 | ₩24,416 | ₩24,616 | ₩24,123 | ₩24,363 | -0.22% | 201.4만 |
|---|
| 2026.07.24 | ₩24,229 | ₩24,349 | ₩23,869 | ₩24,216 | -0.06% | 113.8만 |
|---|
| 2026.07.23 | ₩23,869 | ₩24,403 | ₩23,576 | ₩23,883 | +0.06% | 207.3만 |
|---|
| 2026.07.22 | ₩24,443 | ₩24,856 | ₩24,376 | ₩24,483 | +0.16% | 202.1만 |
|---|
| 2026.07.21 | ₩25,269 | ₩25,790 | ₩24,469 | ₩24,483 | -3.11% | 273.4만 |
|---|
| 2026.07.20 | ₩25,790 | ₩25,976 | ₩25,109 | ₩25,229 | -2.17% | 144.5만 |
|---|
| 2026.07.17 | ₩25,616 | ₩26,350 | ₩25,536 | ₩25,843 | +0.88% | 122.8만 |
|---|
| 2026.07.16 | ₩26,070 | ₩27,043 | ₩25,709 | ₩25,936 | -0.51% | 183만 |
|---|
| 2026.07.15 | ₩25,256 | ₩26,390 | ₩25,216 | ₩26,216 | +3.80% | 259.2만 |
|---|
| 2026.07.14 | ₩24,963 | ₩25,523 | ₩24,523 | ₩25,309 | +1.39% | 197.9만 |
|---|
| 2026.07.13 | ₩24,456 | ₩24,949 | ₩24,403 | ₩24,629 | +0.71% | 222.9만 |
|---|
| 2026.07.10 | ₩24,363 | ₩24,963 | ₩24,363 | ₩24,536 | +0.71% | 127만 |
|---|
| 2026.07.09 | ₩24,216 | ₩24,656 | ₩24,149 | ₩24,629 | +1.71% | 117.3만 |
|---|
| 2026.07.08 | ₩24,096 | ₩24,189 | ₩23,656 | ₩24,096 | 0.00% | 175.1만 |
|---|
| 2026.07.07 | ₩24,176 | ₩24,723 | ₩24,109 | ₩24,229 | +0.22% | 176.6만 |
|---|
| 2026.07.06 | ₩24,349 | ₩24,629 | ₩24,136 | ₩24,376 | +0.11% | 228.6만 |
|---|
| 2026.07.02 | ₩24,816 | ₩25,003 | ₩23,936 | ₩24,349 | -1.88% | 181.5만 |
|---|
| 2026.07.01 | ₩24,123 | ₩25,323 | ₩24,109 | ₩24,856 | +3.04% | 182.7만 |
|---|
| 2026.06.30 | ₩25,323 | ₩25,536 | ₩25,003 | ₩25,056 | -1.05% | 183.6만 |
|---|
| 2026.06.29 | ₩25,496 | ₩25,816 | ₩25,149 | ₩25,616 | +0.47% | 199.3만 |
|---|
| 2026.06.26 | ₩24,909 | ₩25,709 | ₩24,683 | ₩25,669 | +3.05% | 538만 |
|---|
| 2026.06.25 | ₩24,269 | ₩24,843 | ₩24,269 | ₩24,643 | +1.54% | 160만 |
|---|
| 2026.06.24 | ₩24,016 | ₩24,349 | ₩23,936 | ₩24,109 | +0.39% | 251.2만 |
|---|
| 2026.06.23 | ₩23,376 | ₩24,269 | ₩23,376 | ₩23,896 | +2.22% | 232.1만 |
|---|
| 2026.06.22 | ₩24,003 | ₩24,483 | ₩23,803 | ₩24,029 | +0.11% | 315.2만 |
|---|
| 2026.06.18 | ₩23,536 | ₩24,683 | ₩23,403 | ₩24,296 | +3.23% | 465.3만 |
|---|
| 2026.06.17 | ₩22,402 | ₩23,656 | ₩22,389 | ₩22,936 | +2.38% | 308.2만 |
|---|
| 2026.06.16 | ₩22,869 | ₩23,016 | ₩22,336 | ₩22,416 | -1.98% | 199.8만 |
|---|
| 2026.06.15 | ₩23,749 | ₩23,763 | ₩22,362 | ₩22,776 | -4.10% | 215.1만 |
|---|
| 2026.06.12 | ₩22,442 | ₩23,189 | ₩22,349 | ₩23,176 | +3.27% | 236.8만 |
|---|
| 2026.06.11 | ₩21,909 | ₩22,536 | ₩21,642 | ₩22,389 | +2.19% | 258.6만 |
|---|
| 2026.06.10 | ₩21,202 | ₩21,802 | ₩20,989 | ₩21,682 | +2.26% | 182.1만 |
|---|
| 2026.06.09 | ₩21,056 | ₩21,482 | ₩20,642 | ₩21,336 | +1.33% | 253.2만 |
|---|
| 2026.06.08 | ₩19,869 | ₩21,056 | ₩19,589 | ₩20,856 | +4.97% | 371.2만 |
|---|
| 2026.06.05 | ₩19,936 | ₩19,989 | ₩19,335 | ₩19,736 | -1.00% | 175.6만 |
|---|
| 2026.06.04 | ₩20,016 | ₩20,136 | ₩19,896 | ₩20,002 | -0.07% | 164.8만 |
|---|
| 2026.06.03 | ₩20,002 | ₩20,309 | ₩19,776 | ₩20,016 | +0.07% | 150.2만 |
|---|
| 2026.06.02 | ₩20,162 | ₩20,629 | ₩19,949 | ₩20,122 | -0.20% | 164.9만 |
|---|
| 2026.06.01 | ₩20,456 | ₩20,616 | ₩19,856 | ₩20,322 | -0.65% | 243.3만 |
|---|
| 2026.05.29 | ₩21,002 | ₩21,069 | ₩20,309 | ₩20,536 | -2.22% | 255.1만 |
|---|
| 2026.05.28 | ₩20,896 | ₩21,162 | ₩20,616 | ₩21,002 | +0.51% | 197.3만 |
|---|
| 2026.05.27 | ₩20,842 | ₩21,776 | ₩20,802 | ₩21,029 | +0.90% | 395.5만 |
|---|
| 2026.05.26 | ₩20,669 | ₩20,816 | ₩20,002 | ₩20,696 | +0.13% | 311.9만 |
|---|
| 2026.05.22 | ₩21,122 | ₩21,189 | ₩20,216 | ₩20,509 | -2.90% | 656.2만 |
|---|
| 2026.05.21 | ₩20,576 | ₩21,242 | ₩20,242 | ₩21,176 | +2.92% | 286.4만 |
|---|
| 2026.05.20 | ₩20,109 | ₩21,002 | ₩19,882 | ₩20,749 | +3.18% | 262만 |
|---|
| 2026.05.19 | ₩19,802 | ₩20,242 | ₩19,015 | ₩19,949 | +0.74% | 276.6만 |
|---|
| 2026.05.18 | ₩20,576 | ₩20,722 | ₩19,829 | ₩19,869 | -3.43% | 224.4만 |
|---|
| 2026.05.15 | ₩20,016 | ₩20,829 | ₩19,829 | ₩20,309 | +1.47% | 222.5만 |
|---|
| 2026.05.14 | ₩20,469 | ₩20,802 | ₩20,109 | ₩20,296 | -0.85% | 201만 |
|---|
| 2026.05.13 | ₩20,936 | ₩21,042 | ₩20,376 | ₩20,456 | -2.29% | 245.5만 |
|---|
| 2026.05.12 | ₩21,082 | ₩21,162 | ₩19,976 | ₩20,976 | -0.51% | 452.2만 |
|---|
| 2026.05.11 | ₩23,389 | ₩24,003 | ₩21,442 | ₩21,482 | -8.15% | 413.6만 |
|---|
| 2026.05.08 | ₩21,296 | ₩23,603 | ₩20,989 | ₩23,363 | +9.71% | 809만 |
|---|
| 2026.05.07 | ₩19,802 | ₩19,869 | ₩19,402 | ₩19,696 | -0.54% | 499.6만 |
|---|
| 2026.05.06 | ₩19,749 | ₩19,989 | ₩19,389 | ₩19,709 | -0.20% | 497.4만 |
|---|
| 2026.05.05 | ₩19,215 | ₩19,669 | ₩19,109 | ₩19,455 | +1.25% | 226.3만 |
|---|
| 2026.05.04 | ₩20,096 | ₩20,162 | ₩18,655 | ₩19,002 | -5.44% | 385.5만 |
|---|
| 2026.05.01 | ₩20,496 | ₩20,709 | ₩20,176 | ₩20,216 | -1.37% | 256만 |
|---|
| 2026.04.30 | ₩20,282 | ₩20,682 | ₩20,056 | ₩20,402 | +0.59% | 185.7만 |
|---|
| 2026.04.29 | ₩20,456 | ₩20,722 | ₩20,016 | ₩20,216 | -1.17% | 187.1만 |
|---|
| 2026.04.28 | ₩20,189 | ₩20,589 | ₩19,856 | ₩20,576 | +1.92% | 286.8만 |
|---|
| 2026.04.27 | ₩20,496 | ₩20,709 | ₩20,029 | ₩20,069 | -2.08% | 224.8만 |
|---|
| 2026.04.24 | ₩20,162 | ₩20,469 | ₩19,962 | ₩20,416 | +1.26% | 129.3만 |
|---|
| 2026.04.23 | ₩20,456 | ₩20,762 | ₩19,816 | ₩20,189 | -1.30% | 128.2만 |
|---|
| 2026.04.22 | ₩20,376 | ₩20,482 | ₩20,002 | ₩20,309 | -0.33% | 179.5만 |
|---|
| 2026.04.21 | ₩20,269 | ₩20,589 | ₩20,136 | ₩20,149 | -0.59% | 152.3만 |
|---|
| 2026.04.20 | ₩20,109 | ₩20,322 | ₩19,936 | ₩20,269 | +0.80% | 178.8만 |
|---|
| 2026.04.17 | ₩19,335 | ₩20,709 | ₩19,335 | ₩20,482 | +5.93% | 594.1만 |
|---|
| 2026.04.16 | ₩18,469 | ₩19,175 | ₩18,375 | ₩19,069 | +3.25% | 292.6만 |
|---|
| 2026.04.15 | ₩19,042 | ₩19,189 | ₩18,029 | ₩18,575 | -2.45% | 430.2만 |
|---|
| 2026.04.14 | ₩18,709 | ₩19,295 | ₩18,682 | ₩19,122 | +2.21% | 175만 |
|---|
| 2026.04.13 | ₩18,669 | ₩18,869 | ₩18,509 | ₩18,669 | 0.00% | 156.3만 |
|---|
| 2026.04.10 | ₩19,295 | ₩19,295 | ₩18,589 | ₩18,802 | -2.56% | 153.3만 |
|---|
| 2026.04.09 | ₩19,175 | ₩19,829 | ₩19,109 | ₩19,335 | +0.83% | 212.3만 |
|---|
| 2026.04.08 | ₩19,455 | ₩19,642 | ₩19,255 | ₩19,282 | -0.89% | 339.4만 |
|---|
| 2026.04.07 | ₩18,829 | ₩18,975 | ₩18,535 | ₩18,682 | -0.78% | 178.3만 |
|---|
| 2026.04.06 | ₩18,402 | ₩19,042 | ₩18,375 | ₩18,909 | +2.75% | 282.3만 |
|---|
| 2026.04.02 | ₩18,055 | ₩18,749 | ₩17,855 | ₩18,495 | +2.44% | 149.9만 |
|---|
| 2026.04.01 | ₩18,642 | ₩18,922 | ₩18,415 | ₩18,429 | -1.14% | 148.3만 |
|---|
| 2026.03.31 | ₩17,962 | ₩18,815 | ₩17,935 | ₩18,509 | +3.04% | 225.1만 |
|---|
| 2026.03.30 | ₩18,109 | ₩18,335 | ₩17,509 | ₩17,682 | -2.36% | 242.7만 |
|---|
| 2026.03.27 | ₩17,815 | ₩18,149 | ₩17,749 | ₩18,002 | +1.05% | 232.1만 |
|---|
| 2026.03.26 | ₩18,069 | ₩18,349 | ₩17,735 | ₩17,829 | -1.33% | 161.6만 |
|---|
| 2026.03.25 | ₩18,469 | ₩18,602 | ₩17,949 | ₩18,189 | -1.52% | 130.8만 |
|---|
| 2026.03.24 | ₩17,762 | ₩18,362 | ₩17,535 | ₩18,229 | +2.63% | 155.2만 |
|---|
| 2026.03.23 | ₩18,002 | ₩18,362 | ₩17,842 | ₩17,895 | -0.59% | 277.4만 |
|---|
| 2026.03.20 | ₩18,282 | ₩18,389 | ₩17,282 | ₩17,522 | -4.16% | 435.2만 |
|---|
| 2026.03.19 | ₩17,842 | ₩18,482 | ₩17,815 | ₩18,269 | +2.39% | 314.5만 |
|---|
| 2026.03.18 | ₩18,175 | ₩18,549 | ₩17,922 | ₩18,149 | -0.15% | 195만 |
|---|
| 2026.03.17 | ₩17,989 | ₩18,455 | ₩17,802 | ₩18,295 | +1.70% | 234.8만 |
|---|
| 2026.03.16 | ₩18,509 | ₩18,549 | ₩17,655 | ₩17,669 | -4.54% | 217.9만 |
|---|
| 2026.03.13 | ₩17,802 | ₩18,175 | ₩17,535 | ₩17,842 | +0.22% | 252.3만 |
|---|
| 2026.03.12 | ₩18,162 | ₩18,255 | ₩17,442 | ₩17,535 | -3.45% | 263.1만 |
|---|
| 2026.03.11 | ₩18,015 | ₩18,615 | ₩17,802 | ₩18,535 | +2.89% | 283.3만 |
|---|
| 2026.03.10 | ₩18,189 | ₩18,509 | ₩17,415 | ₩18,189 | 0.00% | 218.5만 |
|---|
| 2026.03.09 | ₩16,709 | ₩17,815 | ₩16,455 | ₩17,789 | +6.46% | 328.9만 |
|---|
| 2026.03.06 | ₩18,135 | ₩18,455 | ₩17,175 | ₩17,269 | -4.78% | 363.1만 |
|---|
| 2026.03.05 | ₩18,949 | ₩19,309 | ₩18,402 | ₩18,575 | -1.97% | 229.1만 |
|---|
| 2026.03.04 | ₩19,362 | ₩19,442 | ₩18,815 | ₩19,122 | -1.24% | 207.9만 |
|---|
| 2026.03.03 | ₩18,175 | ₩19,122 | ₩18,042 | ₩18,842 | +3.67% | 215만 |
|---|
| 2026.03.02 | ₩18,469 | ₩19,029 | ₩18,322 | ₩18,935 | +2.53% | 298.2만 |
|---|
| 2026.02.27 | ₩18,349 | ₩18,869 | ₩18,322 | ₩18,749 | +2.18% | 283.7만 |
|---|
| 2026.02.26 | ₩18,309 | ₩18,895 | ₩18,309 | ₩18,655 | +1.89% | 339.6만 |
|---|
| 2026.02.25 | ₩18,322 | ₩18,549 | ₩17,935 | ₩18,389 | +0.36% | 199.3만 |
|---|
| 2026.02.24 | ₩18,775 | ₩18,882 | ₩18,175 | ₩18,282 | -2.63% | 317.1만 |
|---|
| 2026.02.23 | ₩19,282 | ₩19,442 | ₩18,309 | ₩18,535 | -3.87% | 251.8만 |
|---|
| 2026.02.20 | ₩18,615 | ₩19,682 | ₩18,495 | ₩19,469 | +4.58% | 596.2만 |
|---|
| 2026.02.19 | ₩17,922 | ₩18,949 | ₩17,882 | ₩18,762 | +4.69% | 333.9만 |
|---|
| 2026.02.18 | ₩17,669 | ₩18,362 | ₩17,575 | ₩17,989 | +1.81% | 317.5만 |
|---|
| 2026.02.17 | ₩16,642 | ₩18,549 | ₩16,602 | ₩17,895 | +7.53% | 570만 |
|---|
| 2026.02.13 | ₩17,682 | ₩17,682 | ₩16,348 | ₩16,789 | -5.05% | 923.8만 |
|---|
| 2026.02.12 | ₩20,229 | ₩20,669 | ₩19,482 | ₩19,762 | -2.31% | 557.5만 |
|---|
| 2026.02.11 | ₩19,575 | ₩20,082 | ₩19,429 | ₩20,082 | +2.59% | 394.5만 |
|---|
| 2026.02.10 | ₩20,002 | ₩20,189 | ₩19,495 | ₩19,535 | -2.33% | 351.8만 |
|---|
| 2026.02.09 | ₩20,002 | ₩20,216 | ₩19,455 | ₩19,896 | -0.53% | 183.8만 |
|---|
| 2026.02.06 | ₩20,069 | ₩20,229 | ₩19,655 | ₩20,016 | -0.27% | 315만 |
|---|
| 2026.02.05 | ₩19,415 | ₩19,696 | ₩19,015 | ₩19,402 | -0.07% | 315.1만 |
|---|
| 2026.02.04 | ₩19,509 | ₩20,042 | ₩19,189 | ₩19,589 | +0.41% | 284.9만 |
|---|
| 2026.02.03 | ₩19,135 | ₩19,575 | ₩18,962 | ₩19,309 | +0.91% | 293.4만 |
|---|
| 2026.02.02 | ₩19,135 | ₩19,549 | ₩19,015 | ₩19,109 | -0.14% | 207.4만 |
|---|
| 2026.01.30 | ₩18,775 | ₩19,495 | ₩18,749 | ₩19,135 | +1.92% | 271만 |
|---|
| 2026.01.29 | ₩19,602 | ₩19,749 | ₩19,162 | ₩19,375 | -1.16% | 304.4만 |
|---|
| 2026.01.28 | ₩19,922 | ₩20,309 | ₩19,709 | ₩19,722 | -1.00% | 270.8만 |
|---|
| 2026.01.27 | ₩20,042 | ₩20,709 | ₩19,722 | ₩20,002 | -0.20% | 433.6만 |
|---|
| 2026.01.26 | ₩20,802 | ₩21,149 | ₩20,456 | ₩20,509 | -1.41% | 361.6만 |
|---|
| 2026.01.23 | ₩21,096 | ₩21,336 | ₩20,456 | ₩20,802 | -1.39% | 386.4만 |
|---|
| 2026.01.22 | ₩21,336 | ₩22,202 | ₩20,936 | ₩21,082 | -1.19% | 589.2만 |
|---|
| 2026.01.21 | ₩19,776 | ₩20,642 | ₩19,655 | ₩20,642 | +4.38% | 361.1만 |
|---|
| 2026.01.20 | ₩19,736 | ₩20,029 | ₩19,469 | ₩19,589 | -0.74% | 216.5만 |
|---|
| 2026.01.16 | ₩19,749 | ₩20,349 | ₩19,562 | ₩20,189 | +2.23% | 284.5만 |
|---|
| 2026.01.15 | ₩19,669 | ₩20,029 | ₩19,269 | ₩19,575 | -0.47% | 392.8만 |
|---|
| 2026.01.14 | ₩18,869 | ₩19,535 | ₩18,789 | ₩19,469 | +3.18% | 236.2만 |
|---|
| 2026.01.13 | ₩18,695 | ₩19,162 | ₩18,589 | ₩18,869 | +0.93% | 262.8만 |
|---|
| 2026.01.12 | ₩18,375 | ₩18,935 | ₩18,082 | ₩18,895 | +2.83% | 309.4만 |
|---|
| 2026.01.09 | ₩18,162 | ₩18,482 | ₩17,909 | ₩18,362 | +1.10% | 223.4만 |
|---|
| 2026.01.08 | ₩17,562 | ₩18,189 | ₩17,389 | ₩18,109 | +3.11% | 237만 |
|---|
| 2026.01.07 | ₩17,469 | ₩17,815 | ₩16,922 | ₩17,602 | +0.76% | 270.9만 |
|---|
| 2026.01.06 | ₩17,495 | ₩17,789 | ₩17,229 | ₩17,562 | +0.38% | 368.6만 |
|---|
| 2026.01.05 | ₩15,802 | ₩17,202 | ₩15,588 | ₩17,162 | +8.61% | 338만 |
|---|
| 2026.01.02 | ₩15,695 | ₩15,695 | ₩15,362 | ₩15,628 | -0.42% | 200.4만 |
|---|
| 2025.12.31 | ₩15,935 | ₩16,028 | ₩15,522 | ₩15,562 | -2.34% | 172.2만 |
|---|
| 2025.12.30 | ₩15,802 | ₩16,002 | ₩15,682 | ₩15,948 | +0.93% | 164.9만 |
|---|
| 2025.12.29 | ₩15,535 | ₩15,802 | ₩15,468 | ₩15,775 | +1.55% | 142.9만 |
|---|
| 2025.12.26 | ₩15,922 | ₩15,962 | ₩15,628 | ₩15,655 | -1.68% | 133.7만 |
|---|
| 2025.12.24 | ₩16,002 | ₩16,002 | ₩15,682 | ₩15,828 | -1.08% | 61.8만 |
|---|
| 2025.12.23 | ₩15,735 | ₩16,028 | ₩15,562 | ₩15,908 | +1.10% | 173.6만 |
|---|
| 2025.12.22 | ₩16,282 | ₩16,468 | ₩15,628 | ₩15,762 | -3.19% | 274.3만 |
|---|
| 2025.12.19 | ₩15,815 | ₩16,468 | ₩15,802 | ₩16,268 | +2.87% | 693.2만 |
|---|
| 2025.12.18 | ₩15,842 | ₩16,082 | ₩15,468 | ₩15,855 | +0.08% | 398.5만 |
|---|
| 2025.12.17 | ₩15,188 | ₩15,628 | ₩15,055 | ₩15,575 | +2.55% | 263.4만 |
|---|
| 2025.12.16 | ₩15,322 | ₩15,522 | ₩14,988 | ₩15,215 | -0.70% | 215.7만 |
|---|
| 2025.12.15 | ₩15,362 | ₩15,548 | ₩15,148 | ₩15,375 | +0.09% | 209.8만 |
|---|
| 2025.12.12 | ₩15,655 | ₩15,695 | ₩15,108 | ₩15,202 | -2.90% | 220.6만 |
|---|
| 2025.12.11 | ₩15,482 | ₩16,202 | ₩15,402 | ₩15,508 | +0.17% | 233만 |
|---|
| 2025.12.10 | ₩15,095 | ₩15,655 | ₩15,095 | ₩15,335 | +1.59% | 236.7만 |
|---|
| 2025.12.09 | ₩14,682 | ₩15,362 | ₩14,628 | ₩15,135 | +3.09% | 250.5만 |
|---|
| 2025.12.08 | ₩15,455 | ₩15,562 | ₩14,815 | ₩14,922 | -3.45% | 224.9만 |
|---|
| 2025.12.05 | ₩15,788 | ₩16,068 | ₩15,322 | ₩15,348 | -2.79% | 303.6만 |
|---|
| 2025.12.04 | ₩16,082 | ₩16,228 | ₩15,642 | ₩15,748 | -2.07% | 355.1만 |
|---|
| 2025.12.03 | ₩16,548 | ₩16,575 | ₩16,148 | ₩16,282 | -1.61% | 264만 |
|---|
| 2025.12.02 | ₩16,735 | ₩16,735 | ₩16,375 | ₩16,468 | -1.59% | 340.5만 |
|---|
| 2025.12.01 | ₩16,869 | ₩17,042 | ₩16,322 | ₩16,495 | -2.21% | 289.5만 |
|---|
| 2025.11.28 | ₩16,962 | ₩17,335 | ₩16,735 | ₩17,175 | +1.26% | 247.4만 |
|---|
| 2025.11.26 | ₩15,695 | ₩17,282 | ₩15,695 | ₩16,962 | +8.07% | 523.8만 |
|---|
| 2025.11.25 | ₩15,002 | ₩15,882 | ₩14,882 | ₩15,588 | +3.91% | 422.7만 |
|---|
| 2025.11.24 | ₩13,415 | ₩15,082 | ₩13,255 | ₩14,842 | +10.64% | 534.3만 |
|---|
| 2025.11.21 | ₩13,028 | ₩13,668 | ₩12,908 | ₩13,481 | +3.48% | 304.1만 |
|---|
| 2025.11.20 | ₩12,548 | ₩13,255 | ₩12,548 | ₩12,975 | +3.40% | 324.2만 |
|---|
| 2025.11.19 | ₩13,615 | ₩13,615 | ₩12,321 | ₩12,481 | -8.33% | 410.9만 |
|---|
| 2025.11.18 | ₩14,428 | ₩14,788 | ₩13,548 | ₩13,722 | -4.90% | 418.9만 |
|---|
| 2025.11.17 | ₩14,922 | ₩15,242 | ₩14,442 | ₩14,508 | -2.77% | 488.9만 |
|---|
| 2025.11.14 | ₩13,908 | ₩15,468 | ₩13,748 | ₩15,028 | +8.05% | 866.5만 |
|---|
| 2025.11.13 | ₩14,108 | ₩14,175 | ₩13,922 | ₩14,108 | 0.00% | 219.1만 |
|---|
| 2025.11.12 | ₩13,868 | ₩14,415 | ₩13,868 | ₩14,135 | +1.92% | 233.2만 |
|---|
| 2025.11.11 | ₩14,122 | ₩14,148 | ₩13,788 | ₩13,802 | -2.27% | 223.1만 |
|---|
| 2025.11.10 | ₩14,482 | ₩14,642 | ₩13,855 | ₩14,068 | -2.85% | 480만 |
|---|
| 2025.11.07 | ₩13,135 | ₩14,228 | ₩12,748 | ₩14,135 | +7.61% | 657.7만 |
|---|
| 2025.11.06 | ₩12,468 | ₩12,655 | ₩12,228 | ₩12,361 | -0.86% | 329.4만 |
|---|
| 2025.11.05 | ₩11,868 | ₩12,388 | ₩11,735 | ₩12,348 | +4.04% | 168.7만 |
|---|
| 2025.11.04 | ₩11,815 | ₩12,028 | ₩11,615 | ₩11,748 | -0.56% | 255.9만 |
|---|
| 2025.11.03 | ₩12,401 | ₩12,401 | ₩11,815 | ₩11,935 | -3.76% | 268만 |
|---|
| 2025.10.31 | ₩12,161 | ₩12,575 | ₩11,988 | ₩12,548 | +3.18% | 279.6만 |
|---|
| 2025.10.30 | ₩12,441 | ₩12,708 | ₩12,228 | ₩12,228 | -1.71% | 206.1만 |
|---|
| 2025.10.29 | ₩12,988 | ₩13,215 | ₩12,508 | ₩12,681 | -2.36% | 161.9만 |
|---|
| 2025.10.28 | ₩13,335 | ₩13,335 | ₩12,895 | ₩13,201 | -1.00% | 160.5만 |
|---|
| 2025.10.27 | ₩13,508 | ₩13,601 | ₩13,228 | ₩13,361 | -1.09% | 158.1만 |
|---|
| 2025.10.24 | ₩13,401 | ₩13,508 | ₩13,148 | ₩13,428 | +0.20% | 190.1만 |
|---|
| 2025.10.23 | ₩13,215 | ₩13,348 | ₩13,081 | ₩13,335 | +0.91% | 139.6만 |
|---|
| 2025.10.22 | ₩13,201 | ₩13,361 | ₩12,935 | ₩13,215 | +0.10% | 236.8만 |
|---|
| 2025.10.21 | ₩12,228 | ₩12,761 | ₩12,175 | ₩12,681 | +3.71% | 148.9만 |
|---|
| 2025.10.20 | ₩12,281 | ₩12,495 | ₩12,255 | ₩12,361 | +0.65% | 145.2만 |
|---|
| 2025.10.17 | ₩12,068 | ₩12,375 | ₩12,055 | ₩12,175 | +0.88% | 127.7만 |
|---|
| 2025.10.16 | ₩12,441 | ₩12,441 | ₩12,148 | ₩12,321 | -0.96% | 174.1만 |
|---|
| 2025.10.15 | ₩12,668 | ₩12,975 | ₩12,388 | ₩12,401 | -2.11% | 162.2만 |
|---|
| 2025.10.14 | ₩11,655 | ₩12,708 | ₩11,535 | ₩12,521 | +7.44% | 221.9만 |
|---|
| 2025.10.13 | ₩11,428 | ₩11,855 | ₩11,295 | ₩11,841 | +3.62% | 149.4만 |
|---|
| 2025.10.10 | ₩11,895 | ₩12,001 | ₩11,188 | ₩11,188 | -5.94% | 179만 |
|---|