시장 데이터를 불러오는 중
전체 종목
Cato Corporation (The) Class A Common Stock 과거 주가
Cato Corporation (The) Class A Common Stock · CATO · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cato Corporation (The) Class A Common Stock · CATO · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,165 | ₩3,326 | ₩3,125 | ₩3,313 | +4.66% | 9.5만 |
| 2026.10.08 | ₩3,232 | ₩3,299 | ₩3,112 | ₩3,192 | -1.24% | 3.8만 |
| 2026.10.07 | ₩3,206 | ₩3,206 | ₩3,152 | ₩3,179 | -0.84% | 6.1만 |
| 2026.10.06 | ₩3,206 | ₩3,219 | ₩3,179 | ₩3,206 | 0.00% | 4.8만 |
| 2026.10.05 | ₩3,179 | ₩3,219 | ₩3,179 | ₩3,206 | +0.84% | 5.1만 |
| 2026.10.02 | ₩3,259 | ₩3,273 | ₩3,192 | ₩3,219 | -1.23% | 5.1만 |
| 2026.10.01 | ₩3,206 | ₩3,232 | ₩3,206 | ₩3,206 | 0.00% | 1.1만 |
| 2026.09.30 | ₩3,259 | ₩3,259 | ₩3,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,206 |
| -1.65% |
| 2.2만 |
| 2026.09.29 | ₩3,286 | ₩3,326 | ₩3,232 | ₩3,246 | -1.22% | 4.3만 |
|---|
| 2026.09.28 | ₩3,299 | ₩3,313 | ₩3,232 | ₩3,246 | -1.63% | 7.7만 |
|---|
| 2026.09.25 | ₩3,313 | ₩3,313 | ₩3,259 | ₩3,286 | -0.81% | 4.5만 |
|---|
| 2026.09.24 | ₩3,380 | ₩3,380 | ₩3,259 | ₩3,259 | -3.57% | 1.4만 |
|---|
| 2026.09.23 | ₩3,286 | ₩3,353 | ₩3,259 | ₩3,299 | +0.41% | 5.4만 |
|---|
| 2026.09.22 | ₩3,340 | ₩3,380 | ₩3,313 | ₩3,313 | -0.80% | 8.4만 |
|---|
| 2026.09.21 | ₩3,367 | ₩3,393 | ₩3,259 | ₩3,286 | -2.39% | 6.4만 |
|---|
| 2026.09.18 | ₩3,380 | ₩3,447 | ₩3,259 | ₩3,367 | -0.40% | 16만 |
|---|
| 2026.09.17 | ₩3,139 | ₩3,206 | ₩3,139 | ₩3,192 | +1.71% | 3.1만 |
|---|
| 2026.09.16 | ₩3,273 | ₩3,273 | ₩3,098 | ₩3,139 | -4.10% | 12.9만 |
|---|
| 2026.09.15 | ₩3,179 | ₩3,246 | ₩3,112 | ₩3,232 | +1.69% | 2.8만 |
|---|
| 2026.09.14 | ₩3,206 | ₩3,219 | ₩3,085 | ₩3,179 | -0.84% | 22.2만 |
|---|
| 2026.09.11 | ₩3,246 | ₩3,299 | ₩3,192 | ₩3,232 | -0.41% | 9.2만 |
|---|
| 2026.09.10 | ₩3,286 | ₩3,286 | ₩3,179 | ₩3,246 | -1.22% | 11.4만 |
|---|
| 2026.09.09 | ₩3,393 | ₩3,393 | ₩3,286 | ₩3,326 | -1.98% | 13만 |
|---|
| 2026.09.08 | ₩3,487 | ₩3,487 | ₩3,407 | ₩3,407 | -2.31% | 9.2만 |
|---|
| 2026.09.04 | ₩3,487 | ₩3,501 | ₩3,460 | ₩3,487 | 0.00% | 2.3만 |
|---|
| 2026.09.03 | ₩3,527 | ₩3,568 | ₩3,487 | ₩3,487 | -1.14% | 3.7만 |
|---|
| 2026.09.02 | ₩3,608 | ₩3,608 | ₩3,501 | ₩3,514 | -2.60% | 2.6만 |
|---|
| 2026.09.01 | ₩3,554 | ₩3,635 | ₩3,501 | ₩3,501 | -1.51% | 6.6만 |
|---|
| 2026.08.31 | ₩3,527 | ₩3,554 | ₩3,434 | ₩3,501 | -0.76% | 75.2만 |
|---|
| 2026.08.28 | ₩3,568 | ₩3,621 | ₩3,527 | ₩3,554 | -0.38% | 9.3만 |
|---|
| 2026.08.27 | ₩3,688 | ₩3,729 | ₩3,554 | ₩3,568 | -3.27% | 34.2만 |
|---|
| 2026.08.26 | ₩3,729 | ₩3,755 | ₩3,715 | ₩3,715 | -0.36% | 3만 |
|---|
| 2026.08.25 | ₩3,823 | ₩3,823 | ₩3,715 | ₩3,742 | -2.11% | 4.8만 |
|---|
| 2026.08.24 | ₩3,863 | ₩3,863 | ₩3,742 | ₩3,742 | -3.13% | 17만 |
|---|
| 2026.08.21 | ₩3,863 | ₩4,077 | ₩3,863 | ₩3,916 | +1.39% | 11.1만 |
|---|
| 2026.08.20 | ₩4,493 | ₩4,694 | ₩3,729 | ₩4,077 | -9.25% | 170.1만 |
|---|
| 2026.08.19 | ₩4,721 | ₩5,070 | ₩4,614 | ₩5,030 | +6.53% | 20.3만 |
|---|
| 2026.08.18 | ₩4,426 | ₩4,869 | ₩4,386 | ₩4,735 | +6.97% | 10.1만 |
|---|
| 2026.08.17 | ₩4,453 | ₩4,547 | ₩4,292 | ₩4,386 | -1.51% | 11.3만 |
|---|
| 2026.08.14 | ₩4,520 | ₩4,587 | ₩4,507 | ₩4,560 | +0.89% | 1.7만 |
|---|
| 2026.08.13 | ₩4,426 | ₩4,520 | ₩4,426 | ₩4,480 | +1.21% | 1.4만 |
|---|
| 2026.08.12 | ₩4,466 | ₩4,507 | ₩4,332 | ₩4,413 | -1.20% | 4.8만 |
|---|
| 2026.08.11 | ₩4,453 | ₩4,493 | ₩4,332 | ₩4,386 | -1.51% | 6.2만 |
|---|
| 2026.08.10 | ₩4,493 | ₩4,627 | ₩4,386 | ₩4,453 | -0.90% | 3.2만 |
|---|
| 2026.08.07 | ₩4,372 | ₩4,507 | ₩4,372 | ₩4,440 | +1.53% | 3.2만 |
|---|
| 2026.08.06 | ₩4,533 | ₩4,560 | ₩4,386 | ₩4,426 | -2.37% | 5.1만 |
|---|
| 2026.08.05 | ₩4,493 | ₩4,600 | ₩4,493 | ₩4,600 | +2.39% | 4.4만 |
|---|
| 2026.08.04 | ₩4,547 | ₩4,600 | ₩4,426 | ₩4,466 | -1.77% | 8.7만 |
|---|
| 2026.08.03 | ₩4,668 | ₩4,735 | ₩4,587 | ₩4,654 | -0.29% | 5.2만 |
|---|
| 2026.07.31 | ₩4,560 | ₩4,600 | ₩4,466 | ₩4,587 | +0.59% | 5.9만 |
|---|
| 2026.07.30 | ₩4,507 | ₩4,507 | ₩4,426 | ₩4,466 | -0.89% | 2.2만 |
|---|
| 2026.07.29 | ₩4,600 | ₩4,681 | ₩4,171 | ₩4,413 | -4.08% | 52.9만 |
|---|
| 2026.07.28 | ₩4,372 | ₩4,560 | ₩4,279 | ₩4,520 | +3.37% | 1.5만 |
|---|
| 2026.07.27 | ₩4,440 | ₩4,614 | ₩4,265 | ₩4,305 | -3.02% | 12.1만 |
|---|
| 2026.07.24 | ₩4,332 | ₩4,614 | ₩4,332 | ₩4,426 | +2.17% | 1.6만 |
|---|
| 2026.07.23 | ₩4,466 | ₩4,480 | ₩4,386 | ₩4,386 | -1.80% | 1.4만 |
|---|
| 2026.07.22 | ₩4,574 | ₩4,574 | ₩4,453 | ₩4,480 | -2.05% | 1.2만 |
|---|
| 2026.07.21 | ₩4,440 | ₩4,654 | ₩4,386 | ₩4,547 | +2.42% | 27.1만 |
|---|
| 2026.07.20 | ₩4,493 | ₩4,493 | ₩4,332 | ₩4,426 | -1.49% | 6.7만 |
|---|
| 2026.07.17 | ₩4,547 | ₩4,600 | ₩4,077 | ₩4,305 | -5.31% | 36.3만 |
|---|
| 2026.07.16 | ₩4,332 | ₩4,681 | ₩4,279 | ₩4,480 | +3.41% | 17만 |
|---|
| 2026.07.15 | ₩4,332 | ₩4,346 | ₩4,252 | ₩4,319 | -0.31% | 2.3만 |
|---|
| 2026.07.14 | ₩4,319 | ₩4,386 | ₩4,225 | ₩4,332 | +0.31% | 4.2만 |
|---|
| 2026.07.13 | ₩4,654 | ₩4,761 | ₩4,212 | ₩4,332 | -6.92% | 23.1만 |
|---|
| 2026.07.10 | ₩4,627 | ₩4,708 | ₩4,440 | ₩4,654 | +0.58% | 11.8만 |
|---|
| 2026.07.09 | ₩4,198 | ₩4,654 | ₩4,198 | ₩4,520 | +7.67% | 20.3만 |
|---|
| 2026.07.08 | ₩4,372 | ₩4,372 | ₩3,943 | ₩4,198 | -3.99% | 17만 |
|---|
| 2026.07.07 | ₩4,453 | ₩4,574 | ₩4,346 | ₩4,440 | -0.30% | 1.3만 |
|---|
| 2026.07.06 | ₩4,507 | ₩4,641 | ₩4,359 | ₩4,426 | -1.79% | 2.5만 |
|---|
| 2026.07.02 | ₩4,426 | ₩4,654 | ₩4,332 | ₩4,493 | +1.52% | 3.1만 |
|---|
| 2026.07.01 | ₩4,413 | ₩4,855 | ₩4,279 | ₩4,399 | -0.30% | 1.1만 |
|---|
| 2026.06.30 | ₩4,279 | ₩4,346 | ₩4,279 | ₩4,346 | +1.57% | 1.2만 |
|---|
| 2026.06.29 | ₩4,466 | ₩4,520 | ₩4,279 | ₩4,332 | -3.00% | 1.8만 |
|---|
| 2026.06.26 | ₩4,305 | ₩4,480 | ₩4,238 | ₩4,480 | +4.05% | 4.8만 |
|---|
| 2026.06.25 | ₩4,279 | ₩4,386 | ₩4,198 | ₩4,319 | +0.94% | 1.7만 |
|---|
| 2026.06.24 | ₩4,292 | ₩4,520 | ₩4,252 | ₩4,292 | 0.00% | 1.5만 |
|---|
| 2026.06.23 | ₩4,279 | ₩4,332 | ₩4,198 | ₩4,332 | +1.25% | 3.4만 |
|---|
| 2026.06.22 | ₩4,413 | ₩4,520 | ₩4,265 | ₩4,292 | -2.74% | 6.3만 |
|---|
| 2026.06.18 | ₩4,346 | ₩4,453 | ₩4,346 | ₩4,426 | +1.85% | 1.6만 |
|---|
| 2026.06.17 | ₩4,332 | ₩4,399 | ₩4,279 | ₩4,319 | -0.31% | 2.4만 |
|---|
| 2026.06.16 | ₩4,359 | ₩4,359 | ₩4,198 | ₩4,346 | -0.31% | 5.1만 |
|---|
| 2026.06.15 | ₩4,292 | ₩4,560 | ₩4,279 | ₩4,332 | +0.94% | 7.9만 |
|---|
| 2026.06.12 | ₩4,319 | ₩4,332 | ₩4,212 | ₩4,292 | -0.62% | 4.3만 |
|---|
| 2026.06.11 | ₩4,252 | ₩4,305 | ₩4,212 | ₩4,292 | +0.95% | 1.6만 |
|---|
| 2026.06.10 | ₩4,265 | ₩4,453 | ₩4,198 | ₩4,252 | -0.31% | 4.2만 |
|---|
| 2026.06.09 | ₩4,413 | ₩4,587 | ₩4,185 | ₩4,332 | -1.82% | 7.6만 |
|---|
| 2026.06.08 | ₩4,238 | ₩4,600 | ₩4,185 | ₩4,332 | +2.22% | 31.9만 |
|---|
| 2026.06.05 | ₩4,399 | ₩4,708 | ₩4,265 | ₩4,265 | -3.05% | 7.8만 |
|---|
| 2026.06.04 | ₩4,547 | ₩4,560 | ₩4,279 | ₩4,399 | -3.24% | 7.4만 |
|---|
| 2026.06.03 | ₩4,212 | ₩4,587 | ₩4,144 | ₩4,480 | +6.37% | 17.6만 |
|---|
| 2026.06.02 | ₩4,212 | ₩4,225 | ₩4,051 | ₩4,144 | -1.59% | 11만 |
|---|
| 2026.06.01 | ₩4,346 | ₩4,533 | ₩4,185 | ₩4,212 | -3.09% | 7.8만 |
|---|
| 2026.05.29 | ₩4,440 | ₩4,560 | ₩4,185 | ₩4,346 | -2.11% | 9.8만 |
|---|
| 2026.05.28 | ₩4,198 | ₩4,466 | ₩4,171 | ₩4,372 | +4.15% | 4.1만 |
|---|
| 2026.05.27 | ₩4,024 | ₩4,265 | ₩3,997 | ₩4,144 | +3.00% | 5.5만 |
|---|
| 2026.05.26 | ₩4,426 | ₩4,426 | ₩4,118 | ₩4,118 | -6.97% | 5.7만 |
|---|
| 2026.05.22 | ₩4,694 | ₩4,963 | ₩4,265 | ₩4,399 | -6.29% | 17.4만 |
|---|
| 2026.05.21 | ₩4,104 | ₩5,003 | ₩4,051 | ₩4,627 | +12.75% | 49.2만 |
|---|
| 2026.05.20 | ₩4,104 | ₩4,426 | ₩3,984 | ₩4,104 | 0.00% | 9.4만 |
|---|
| 2026.05.19 | ₩3,957 | ₩4,238 | ₩3,916 | ₩4,144 | +4.75% | 8.6만 |
|---|
| 2026.05.18 | ₩3,943 | ₩4,292 | ₩3,796 | ₩3,943 | 0.00% | 20.1만 |
|---|
| 2026.05.15 | ₩3,890 | ₩4,091 | ₩3,836 | ₩3,943 | +1.38% | 13.5만 |
|---|
| 2026.05.14 | ₩3,943 | ₩3,997 | ₩3,823 | ₩3,836 | -2.72% | 3.9만 |
|---|
| 2026.05.13 | ₩3,943 | ₩3,997 | ₩3,863 | ₩3,890 | -1.36% | 8.2천 |
|---|
| 2026.05.12 | ₩3,930 | ₩3,943 | ₩3,836 | ₩3,903 | -0.68% | 1.5만 |
|---|
| 2026.05.11 | ₩3,849 | ₩3,957 | ₩3,836 | ₩3,903 | +1.39% | 1.3만 |
|---|
| 2026.05.08 | ₩3,916 | ₩3,943 | ₩3,863 | ₩3,876 | -1.03% | 5.4천 |
|---|
| 2026.05.07 | ₩3,863 | ₩3,916 | ₩3,809 | ₩3,890 | +0.69% | 2만 |
|---|
| 2026.05.06 | ₩3,836 | ₩3,916 | ₩3,836 | ₩3,863 | +0.70% | 1.7만 |
|---|
| 2026.05.05 | ₩4,024 | ₩4,024 | ₩3,863 | ₩3,890 | -3.33% | 3.4만 |
|---|
| 2026.05.04 | ₩3,809 | ₩4,198 | ₩3,809 | ₩4,037 | +5.99% | 33.7만 |
|---|
| 2026.05.01 | ₩3,890 | ₩3,890 | ₩3,823 | ₩3,836 | -1.38% | 1.2만 |
|---|
| 2026.04.30 | ₩3,823 | ₩3,903 | ₩3,782 | ₩3,849 | +0.70% | 1.5만 |
|---|
| 2026.04.29 | ₩3,755 | ₩3,903 | ₩3,715 | ₩3,769 | +0.36% | 2.8만 |
|---|
| 2026.04.28 | ₩3,809 | ₩3,836 | ₩3,742 | ₩3,809 | 0.00% | 3.4만 |
|---|
| 2026.04.27 | ₩3,863 | ₩3,916 | ₩3,796 | ₩3,796 | -1.74% | 1.2만 |
|---|
| 2026.04.24 | ₩3,903 | ₩3,903 | ₩3,823 | ₩3,876 | -0.69% | 1.3만 |
|---|
| 2026.04.23 | ₩3,930 | ₩3,984 | ₩3,823 | ₩3,849 | -2.05% | 3.6만 |
|---|
| 2026.04.22 | ₩3,943 | ₩3,997 | ₩3,916 | ₩3,984 | +1.02% | 5.9만 |
|---|
| 2026.04.21 | ₩3,796 | ₩3,997 | ₩3,796 | ₩3,903 | +2.83% | 2.1만 |
|---|
| 2026.04.20 | ₩3,836 | ₩3,876 | ₩3,648 | ₩3,742 | -2.45% | 10.8만 |
|---|
| 2026.04.17 | ₩4,064 | ₩4,064 | ₩3,742 | ₩3,742 | -7.92% | 5.3만 |
|---|
| 2026.04.16 | ₩3,970 | ₩4,051 | ₩3,890 | ₩3,997 | +0.68% | 1.3만 |
|---|
| 2026.04.15 | ₩3,890 | ₩4,010 | ₩3,890 | ₩3,957 | +1.72% | 3.1만 |
|---|
| 2026.04.14 | ₩3,970 | ₩4,037 | ₩3,823 | ₩3,849 | -3.04% | 2.3만 |
|---|
| 2026.04.13 | ₩4,024 | ₩4,051 | ₩3,876 | ₩3,943 | -2.00% | 2.8만 |
|---|
| 2026.04.10 | ₩4,104 | ₩4,144 | ₩3,903 | ₩3,970 | -3.27% | 2만 |
|---|
| 2026.04.09 | ₩4,198 | ₩4,346 | ₩4,010 | ₩4,091 | -2.56% | 3.1만 |
|---|
| 2026.04.08 | ₩4,212 | ₩4,507 | ₩4,158 | ₩4,158 | -1.27% | 21.1만 |
|---|
| 2026.04.07 | ₩3,769 | ₩4,185 | ₩3,474 | ₩4,091 | +8.54% | 26.7만 |
|---|
| 2026.04.06 | ₩3,715 | ₩3,890 | ₩3,688 | ₩3,809 | +2.53% | 6.1만 |
|---|
| 2026.04.02 | ₩3,782 | ₩3,903 | ₩3,729 | ₩3,729 | -1.42% | 2.6만 |
|---|
| 2026.04.01 | ₩3,796 | ₩3,957 | ₩3,796 | ₩3,809 | +0.35% | 2.1만 |
|---|
| 2026.03.31 | ₩3,823 | ₩3,849 | ₩3,688 | ₩3,796 | -0.70% | 4.5만 |
|---|
| 2026.03.30 | ₩3,688 | ₩3,890 | ₩3,688 | ₩3,729 | +1.09% | 7.4만 |
|---|
| 2026.03.27 | ₩3,581 | ₩3,823 | ₩3,554 | ₩3,675 | +2.62% | 5.9만 |
|---|
| 2026.03.26 | ₩3,688 | ₩3,729 | ₩3,554 | ₩3,568 | -3.27% | 4.6만 |
|---|
| 2026.03.25 | ₩3,782 | ₩3,890 | ₩3,662 | ₩3,688 | -2.48% | 4.4만 |
|---|
| 2026.03.24 | ₩3,970 | ₩3,984 | ₩3,715 | ₩3,715 | -6.42% | 10.3만 |
|---|
| 2026.03.23 | ₩3,957 | ₩4,037 | ₩3,916 | ₩3,916 | -1.02% | 5.8만 |
|---|
| 2026.03.20 | ₩3,943 | ₩4,359 | ₩3,903 | ₩3,930 | -0.34% | 25만 |
|---|
| 2026.03.19 | ₩3,943 | ₩4,185 | ₩3,890 | ₩3,890 | -1.36% | 14.6만 |
|---|
| 2026.03.18 | ₩3,997 | ₩4,064 | ₩3,916 | ₩3,916 | -2.01% | 3.7만 |
|---|
| 2026.03.17 | ₩4,077 | ₩4,104 | ₩3,984 | ₩4,010 | -1.64% | 3.8만 |
|---|
| 2026.03.16 | ₩4,024 | ₩4,131 | ₩3,984 | ₩4,051 | +0.67% | 6.2만 |
|---|
| 2026.03.13 | ₩4,010 | ₩4,091 | ₩3,970 | ₩4,024 | +0.33% | 2.8만 |
|---|
| 2026.03.12 | ₩4,024 | ₩4,131 | ₩3,984 | ₩4,077 | +1.33% | 3.7만 |
|---|
| 2026.03.11 | ₩3,970 | ₩4,171 | ₩3,970 | ₩3,984 | +0.34% | 2.7만 |
|---|
| 2026.03.10 | ₩4,118 | ₩4,171 | ₩3,903 | ₩3,957 | -3.91% | 3.7만 |
|---|
| 2026.03.09 | ₩4,091 | ₩4,212 | ₩4,051 | ₩4,171 | +1.97% | 2.6만 |
|---|
| 2026.03.06 | ₩4,399 | ₩4,493 | ₩4,091 | ₩4,104 | -6.71% | 2.7만 |
|---|
| 2026.03.05 | ₩4,171 | ₩4,574 | ₩3,997 | ₩4,413 | +5.79% | 18.2만 |
|---|
| 2026.03.04 | ₩4,077 | ₩4,185 | ₩3,997 | ₩4,185 | +2.63% | 1.2만 |
|---|
| 2026.03.03 | ₩3,984 | ₩4,051 | ₩3,876 | ₩3,984 | 0.00% | 5.6만 |
|---|
| 2026.03.02 | ₩3,984 | ₩4,238 | ₩3,970 | ₩4,024 | +1.01% | 4.9만 |
|---|
| 2026.02.27 | ₩4,091 | ₩4,185 | ₩4,010 | ₩4,037 | -1.31% | 2.3만 |
|---|
| 2026.02.26 | ₩4,091 | ₩4,171 | ₩3,957 | ₩4,104 | +0.33% | 2.9만 |
|---|
| 2026.02.25 | ₩4,198 | ₩4,198 | ₩4,024 | ₩4,077 | -2.88% | 2.1만 |
|---|
| 2026.02.24 | ₩4,010 | ₩4,292 | ₩3,957 | ₩4,051 | +1.00% | 5.7만 |
|---|
| 2026.02.23 | ₩4,118 | ₩4,198 | ₩3,890 | ₩3,957 | -3.91% | 6.1만 |
|---|
| 2026.02.20 | ₩4,077 | ₩4,225 | ₩4,064 | ₩4,171 | +2.30% | 2.6만 |
|---|
| 2026.02.19 | ₩4,077 | ₩4,118 | ₩4,051 | ₩4,077 | 0.00% | 1.8만 |
|---|
| 2026.02.18 | ₩4,131 | ₩4,319 | ₩4,077 | ₩4,104 | -0.65% | 4.5만 |
|---|
| 2026.02.17 | ₩4,131 | ₩4,265 | ₩4,091 | ₩4,158 | +0.65% | 3.2만 |
|---|
| 2026.02.13 | ₩4,051 | ₩4,265 | ₩3,997 | ₩4,118 | +1.66% | 5.5만 |
|---|
| 2026.02.12 | ₩4,091 | ₩4,185 | ₩3,769 | ₩4,010 | -1.97% | 22만 |
|---|
| 2026.02.11 | ₩4,064 | ₩4,104 | ₩3,970 | ₩4,051 | -0.33% | 3.4만 |
|---|
| 2026.02.10 | ₩4,091 | ₩4,225 | ₩4,037 | ₩4,037 | -1.31% | 2.9만 |
|---|
| 2026.02.09 | ₩4,077 | ₩4,131 | ₩4,051 | ₩4,064 | -0.33% | 3.4만 |
|---|
| 2026.02.06 | ₩4,037 | ₩4,158 | ₩4,010 | ₩4,064 | +0.66% | 4.1만 |
|---|
| 2026.02.05 | ₩4,077 | ₩4,104 | ₩3,997 | ₩4,024 | -1.32% | 4.9만 |
|---|
| 2026.02.04 | ₩4,104 | ₩4,131 | ₩4,051 | ₩4,064 | -0.98% | 2.2만 |
|---|
| 2026.02.03 | ₩4,118 | ₩4,198 | ₩4,051 | ₩4,091 | -0.65% | 5.1만 |
|---|
| 2026.02.02 | ₩4,064 | ₩4,171 | ₩4,051 | ₩4,077 | +0.33% | 2.1만 |
|---|
| 2026.01.30 | ₩4,118 | ₩4,225 | ₩4,077 | ₩4,091 | -0.65% | 3.4만 |
|---|
| 2026.01.29 | ₩4,413 | ₩4,480 | ₩3,890 | ₩4,144 | -6.08% | 27.6만 |
|---|
| 2026.01.28 | ₩4,359 | ₩4,533 | ₩4,305 | ₩4,319 | -0.92% | 2.5만 |
|---|
| 2026.01.27 | ₩4,453 | ₩4,600 | ₩4,426 | ₩4,480 | +0.60% | 7.4천 |
|---|
| 2026.01.26 | ₩4,319 | ₩4,587 | ₩4,292 | ₩4,440 | +2.80% | 10.5만 |
|---|
| 2026.01.23 | ₩4,372 | ₩4,520 | ₩4,305 | ₩4,305 | -1.53% | 6.4만 |
|---|
| 2026.01.22 | ₩4,507 | ₩4,533 | ₩4,386 | ₩4,507 | 0.00% | 2.6만 |
|---|
| 2026.01.21 | ₩4,466 | ₩4,641 | ₩4,386 | ₩4,399 | -1.50% | 2.5만 |
|---|
| 2026.01.20 | ₩4,600 | ₩4,761 | ₩4,466 | ₩4,480 | -2.62% | 13.6만 |
|---|
| 2026.01.16 | ₩4,654 | ₩4,681 | ₩4,560 | ₩4,627 | -0.58% | 1.2만 |
|---|
| 2026.01.15 | ₩4,668 | ₩4,694 | ₩4,507 | ₩4,587 | -1.72% | 2.1만 |
|---|
| 2026.01.14 | ₩4,775 | ₩4,842 | ₩4,627 | ₩4,735 | -0.84% | 3.4만 |
|---|
| 2026.01.13 | ₩4,600 | ₩4,748 | ₩4,560 | ₩4,668 | +1.46% | 5.3만 |
|---|
| 2026.01.12 | ₩4,761 | ₩5,003 | ₩4,560 | ₩4,668 | -1.97% | 6.6만 |
|---|
| 2026.01.09 | ₩4,279 | ₩4,922 | ₩4,238 | ₩4,735 | +10.66% | 7.5만 |
|---|
| 2026.01.08 | ₩4,091 | ₩4,346 | ₩4,091 | ₩4,319 | +5.57% | 5.9만 |
|---|
| 2026.01.07 | ₩4,131 | ₩4,198 | ₩4,064 | ₩4,064 | -1.62% | 2.3만 |
|---|
| 2026.01.06 | ₩4,037 | ₩4,185 | ₩4,037 | ₩4,104 | +1.66% | 2.8만 |
|---|
| 2026.01.05 | ₩4,037 | ₩4,212 | ₩4,010 | ₩4,064 | +0.66% | 4.5만 |
|---|
| 2026.01.02 | ₩4,185 | ₩4,305 | ₩3,729 | ₩4,024 | -3.85% | 19만 |
|---|
| 2025.12.31 | ₩4,144 | ₩4,198 | ₩4,064 | ₩4,144 | 0.00% | 4.7만 |
|---|
| 2025.12.30 | ₩4,104 | ₩4,171 | ₩4,091 | ₩4,091 | -0.33% | 3.9만 |
|---|
| 2025.12.29 | ₩4,024 | ₩4,185 | ₩3,997 | ₩4,171 | +3.67% | 9.9만 |
|---|
| 2025.12.26 | ₩4,212 | ₩4,265 | ₩4,024 | ₩4,131 | -1.91% | 6.6만 |
|---|
| 2025.12.24 | ₩4,305 | ₩4,305 | ₩4,091 | ₩4,225 | -1.87% | 2.8만 |
|---|
| 2025.12.23 | ₩4,399 | ₩4,694 | ₩4,198 | ₩4,279 | -2.74% | 1.7만 |
|---|
| 2025.12.22 | ₩4,131 | ₩4,721 | ₩4,104 | ₩4,399 | +6.49% | 8.8만 |
|---|
| 2025.12.19 | ₩4,238 | ₩4,265 | ₩4,104 | ₩4,131 | -2.53% | 8만 |
|---|
| 2025.12.18 | ₩4,252 | ₩4,319 | ₩4,131 | ₩4,238 | -0.32% | 1만 |
|---|
| 2025.12.17 | ₩4,252 | ₩4,386 | ₩4,077 | ₩4,238 | -0.32% | 10.9만 |
|---|
| 2025.12.16 | ₩4,359 | ₩4,359 | ₩4,024 | ₩4,238 | -2.77% | 12.2만 |
|---|
| 2025.12.15 | ₩4,560 | ₩4,587 | ₩4,104 | ₩4,292 | -5.88% | 15.3만 |
|---|
| 2025.12.12 | ₩4,694 | ₩4,721 | ₩4,547 | ₩4,560 | -2.86% | 1.3만 |
|---|
| 2025.12.11 | ₩4,627 | ₩4,788 | ₩4,520 | ₩4,668 | +0.87% | 1.3만 |
|---|
| 2025.12.10 | ₩4,440 | ₩4,681 | ₩4,413 | ₩4,533 | +2.11% | 3.7만 |
|---|
| 2025.12.09 | ₩4,386 | ₩4,493 | ₩4,198 | ₩4,386 | 0.00% | 4.5만 |
|---|
| 2025.12.08 | ₩4,654 | ₩4,654 | ₩4,372 | ₩4,372 | -6.05% | 2.3만 |
|---|
| 2025.12.05 | ₩4,533 | ₩4,681 | ₩4,493 | ₩4,654 | +2.66% | 4.1만 |
|---|
| 2025.12.04 | ₩4,828 | ₩4,828 | ₩4,533 | ₩4,574 | -5.28% | 3.1만 |
|---|
| 2025.12.03 | ₩4,654 | ₩4,828 | ₩4,560 | ₩4,828 | +3.75% | 3.4만 |
|---|
| 2025.12.02 | ₩4,587 | ₩4,681 | ₩4,547 | ₩4,668 | +1.75% | 2.1만 |
|---|
| 2025.12.01 | ₩4,627 | ₩4,668 | ₩4,399 | ₩4,587 | -0.87% | 3.4만 |
|---|
| 2025.11.28 | ₩4,694 | ₩4,788 | ₩4,668 | ₩4,694 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩4,641 | ₩4,828 | ₩4,641 | ₩4,681 | +0.87% | 2.2만 |
|---|
| 2025.11.25 | ₩4,158 | ₩4,668 | ₩4,158 | ₩4,641 | +11.61% | 4.2만 |
|---|
| 2025.11.24 | ₩4,319 | ₩4,319 | ₩4,064 | ₩4,131 | -4.35% | 10.3만 |
|---|
| 2025.11.21 | ₩4,426 | ₩4,480 | ₩4,319 | ₩4,359 | -1.52% | 1.5만 |
|---|
| 2025.11.20 | ₩4,493 | ₩4,587 | ₩4,319 | ₩4,493 | 0.00% | 13만 |
|---|
| 2025.11.19 | ₩4,654 | ₩4,668 | ₩4,520 | ₩4,587 | -1.44% | 2.7만 |
|---|
| 2025.11.18 | ₩4,466 | ₩4,654 | ₩4,453 | ₩4,574 | +2.40% | 1.7만 |
|---|
| 2025.11.17 | ₩4,761 | ₩4,761 | ₩4,453 | ₩4,493 | -5.63% | 7.8만 |
|---|
| 2025.11.14 | ₩4,694 | ₩4,936 | ₩4,694 | ₩4,761 | +1.43% | 2.8만 |
|---|
| 2025.11.13 | ₩4,842 | ₩4,949 | ₩4,574 | ₩4,694 | -3.05% | 34.9만 |
|---|
| 2025.11.12 | ₩4,989 | ₩5,097 | ₩4,896 | ₩4,909 | -1.61% | 4.7만 |
|---|
| 2025.11.11 | ₩4,963 | ₩5,043 | ₩4,949 | ₩5,003 | +0.81% | 7.9천 |
|---|
| 2025.11.10 | ₩4,949 | ₩5,191 | ₩4,936 | ₩5,030 | +1.63% | 3.9만 |
|---|
| 2025.11.07 | ₩4,989 | ₩5,016 | ₩4,855 | ₩4,922 | -1.34% | 3.6만 |
|---|
| 2025.11.06 | ₩5,043 | ₩5,097 | ₩5,016 | ₩5,070 | +0.53% | 1.7만 |
|---|
| 2025.11.05 | ₩5,150 | ₩5,191 | ₩5,097 | ₩5,164 | +0.26% | 1.2만 |
|---|
| 2025.11.04 | ₩5,231 | ₩5,419 | ₩5,083 | ₩5,177 | -1.03% | 2.5만 |
|---|
| 2025.11.03 | ₩5,137 | ₩5,352 | ₩5,137 | ₩5,298 | +3.13% | 3.6만 |
|---|
| 2025.10.31 | ₩4,869 | ₩5,217 | ₩4,869 | ₩5,164 | +6.06% | 3.6만 |
|---|
| 2025.10.30 | ₩5,124 | ₩5,231 | ₩4,896 | ₩4,936 | -3.66% | 4.3만 |
|---|
| 2025.10.29 | ₩5,285 | ₩5,419 | ₩5,124 | ₩5,177 | -2.03% | 1.8만 |
|---|
| 2025.10.28 | ₩5,808 | ₩5,955 | ₩4,936 | ₩5,271 | -9.24% | 34.1만 |
|---|
| 2025.10.27 | ₩5,754 | ₩5,982 | ₩5,258 | ₩5,848 | +1.63% | 24.1만 |
|---|
| 2025.10.24 | ₩5,821 | ₩5,821 | ₩5,620 | ₩5,727 | -1.61% | 1.2만 |
|---|
| 2025.10.23 | ₩5,727 | ₩5,808 | ₩5,486 | ₩5,781 | +0.94% | 2.3만 |
|---|
| 2025.10.22 | ₩5,499 | ₩6,156 | ₩5,244 | ₩5,673 | +3.17% | 20만 |
|---|
| 2025.10.21 | ₩5,419 | ₩5,741 | ₩5,298 | ₩5,352 | -1.24% | 1.4만 |
|---|
| 2025.10.20 | ₩5,258 | ₩5,513 | ₩5,258 | ₩5,472 | +4.08% | 2.4만 |
|---|
| 2025.10.17 | ₩5,191 | ₩5,285 | ₩4,922 | ₩5,217 | +0.52% | 8만 |
|---|
| 2025.10.16 | ₩5,472 | ₩5,486 | ₩5,137 | ₩5,217 | -4.66% | 6.4만 |
|---|
| 2025.10.15 | ₩5,633 | ₩5,647 | ₩5,445 | ₩5,486 | -2.62% | 6만 |
|---|
| 2025.10.14 | ₩5,606 | ₩5,673 | ₩5,580 | ₩5,606 | 0.00% | 5.2만 |
|---|
| 2025.10.13 | ₩5,754 | ₩5,767 | ₩5,580 | ₩5,633 | -2.10% | 6.6만 |
|---|
| 2025.10.10 | ₩5,888 | ₩6,036 | ₩5,700 | ₩5,754 | -2.28% | 5.7만 |
|---|