시장 데이터를 불러오는 중
전체 종목
Cracker Barrel Old Country Store, Inc. - Common Stock 과거 주가
Cracker Barrel Old Country Store, Inc. - Common Stock · CBRL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cracker Barrel Old Country Store, Inc. - Common Stock · CBRL · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,897 | ₩78,309 | ₩73,615 | ₩77,048 | +4.26% | 110.7만 |
| 2026.10.08 | ₩74,862 | ₩75,680 | ₩73,213 | ₩74,205 | -0.88% | 96.5만 |
| 2026.10.07 | ₩74,956 | ₩76,713 | ₩74,487 | ₩75,627 | +0.89% | 48.9만 |
| 2026.10.06 | ₩76,498 | ₩76,699 | ₩74,420 | ₩75,519 | -1.28% | 66.8만 |
| 2026.10.05 | ₩75,023 | ₩75,828 | ₩72,717 | ₩75,519 | +0.66% | 75.6만 |
| 2026.10.02 | ₩69,325 | ₩74,903 | ₩69,325 | ₩74,769 | +7.85% | 105.4만 |
| 2026.10.01 | ₩69,995 | ₩71,296 | ₩69,257 | ₩69,351 | -0.92% | 76.4만 |
| 2026.09.30 | ₩71,443 | ₩72,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,558 |
| -1.24% |
| 93.3만 |
| 2026.09.29 | ₩72,489 | ₩74,581 | ₩69,673 | ₩70,370 | -2.92% | 83.1만 |
|---|
| 2026.09.28 | ₩70,062 | ₩73,146 | ₩69,915 | ₩72,047 | +2.83% | 125.3만 |
|---|
| 2026.09.25 | ₩70,250 | ₩70,639 | ₩67,300 | ₩69,472 | -1.11% | 116.8만 |
|---|
| 2026.09.24 | ₩62,861 | ₩69,700 | ₩62,861 | ₩69,512 | +10.58% | 200.7만 |
|---|
| 2026.09.23 | ₩63,787 | ₩65,919 | ₩59,697 | ₩63,720 | -0.11% | 283.5만 |
|---|
| 2026.09.22 | ₩61,011 | ₩62,687 | ₩60,528 | ₩60,984 | -0.04% | 144.7만 |
|---|
| 2026.09.21 | ₩61,480 | ₩62,070 | ₩59,228 | ₩60,166 | -2.14% | 163.8만 |
|---|
| 2026.09.18 | ₩58,597 | ₩60,542 | ₩58,597 | ₩60,421 | +3.11% | 119.9만 |
|---|
| 2026.09.17 | ₩58,624 | ₩59,147 | ₩57,484 | ₩58,678 | +0.09% | 92.5만 |
|---|
| 2026.09.16 | ₩60,528 | ₩61,601 | ₩57,927 | ₩57,954 | -4.25% | 133.4만 |
|---|
| 2026.09.15 | ₩66,549 | ₩66,643 | ₩60,327 | ₩60,542 | -9.03% | 135.7만 |
|---|
| 2026.09.14 | ₩66,401 | ₩68,332 | ₩66,401 | ₩67,756 | +2.04% | 67.9만 |
|---|
| 2026.09.11 | ₩66,844 | ₩67,233 | ₩65,275 | ₩66,348 | -0.74% | 69.5만 |
|---|
| 2026.09.10 | ₩68,279 | ₩69,164 | ₩65,248 | ₩66,294 | -2.91% | 90.2만 |
|---|
| 2026.09.09 | ₩70,397 | ₩70,625 | ₩68,104 | ₩68,587 | -2.57% | 115.9만 |
|---|
| 2026.09.08 | ₩73,401 | ₩73,750 | ₩70,330 | ₩70,746 | -3.62% | 68.3만 |
|---|
| 2026.09.04 | ₩72,342 | ₩73,790 | ₩71,832 | ₩73,334 | +1.37% | 73.6만 |
|---|
| 2026.09.03 | ₩73,750 | ₩73,803 | ₩70,867 | ₩72,476 | -1.73% | 71.9만 |
|---|
| 2026.09.02 | ₩73,012 | ₩74,634 | ₩71,336 | ₩73,481 | +0.64% | 65.2만 |
|---|
| 2026.09.01 | ₩72,596 | ₩74,192 | ₩71,430 | ₩72,677 | +0.11% | 97.3만 |
|---|
| 2026.08.31 | ₩74,205 | ₩76,699 | ₩73,173 | ₩74,071 | -0.18% | 105.5만 |
|---|
| 2026.08.28 | ₩73,803 | ₩76,378 | ₩73,803 | ₩74,634 | +1.13% | 72.1만 |
|---|
| 2026.08.27 | ₩77,397 | ₩77,397 | ₩73,723 | ₩73,843 | -4.59% | 82.4만 |
|---|
| 2026.08.26 | ₩78,456 | ₩78,791 | ₩76,780 | ₩78,523 | +0.09% | 66.5만 |
|---|
| 2026.08.25 | ₩78,107 | ₩78,818 | ₩76,136 | ₩78,134 | +0.03% | 65.3만 |
|---|
| 2026.08.24 | ₩77,102 | ₩77,906 | ₩75,788 | ₩77,799 | +0.90% | 87만 |
|---|
| 2026.08.21 | ₩74,219 | ₩77,477 | ₩73,951 | ₩77,303 | +4.16% | 54.7만 |
|---|
| 2026.08.20 | ₩74,500 | ₩75,064 | ₩72,610 | ₩73,924 | -0.77% | 54.7만 |
|---|
| 2026.08.19 | ₩77,638 | ₩79,730 | ₩74,889 | ₩75,184 | -3.16% | 66.6만 |
|---|
| 2026.08.18 | ₩79,059 | ₩79,515 | ₩76,726 | ₩78,014 | -1.32% | 59.3만 |
|---|
| 2026.08.17 | ₩76,767 | ₩80,012 | ₩75,238 | ₩79,167 | +3.13% | 91.1만 |
|---|
| 2026.08.14 | ₩77,464 | ₩78,550 | ₩75,613 | ₩77,678 | +0.28% | 74만 |
|---|
| 2026.08.13 | ₩79,422 | ₩80,803 | ₩77,584 | ₩78,309 | -1.40% | 67.1만 |
|---|
| 2026.08.12 | ₩75,519 | ₩78,885 | ₩75,171 | ₩78,764 | +4.30% | 79만 |
|---|
| 2026.08.11 | ₩74,420 | ₩76,378 | ₩74,112 | ₩75,131 | +0.95% | 67.9만 |
|---|
| 2026.08.10 | ₩76,472 | ₩77,638 | ₩74,112 | ₩75,224 | -1.63% | 104.1만 |
|---|
| 2026.08.07 | ₩76,927 | ₩78,671 | ₩76,351 | ₩77,491 | +0.73% | 46.9만 |
|---|
| 2026.08.06 | ₩78,121 | ₩79,475 | ₩76,539 | ₩78,067 | -0.07% | 54.6만 |
|---|
| 2026.08.05 | ₩77,343 | ₩79,006 | ₩77,196 | ₩78,778 | +1.86% | 67.4만 |
|---|
| 2026.08.04 | ₩76,673 | ₩78,201 | ₩75,359 | ₩76,592 | -0.10% | 84.5만 |
|---|
| 2026.08.03 | ₩77,102 | ₩80,012 | ₩76,767 | ₩77,477 | +0.49% | 126.1만 |
|---|
| 2026.07.31 | ₩76,740 | ₩77,008 | ₩74,943 | ₩75,613 | -1.47% | 56.2만 |
|---|
| 2026.07.30 | ₩75,761 | ₩77,008 | ₩74,085 | ₩76,539 | +1.03% | 70.4만 |
|---|
| 2026.07.29 | ₩72,529 | ₩76,351 | ₩72,529 | ₩75,828 | +4.55% | 114.2만 |
|---|
| 2026.07.28 | ₩70,706 | ₩72,409 | ₩68,587 | ₩72,154 | +2.05% | 85.9만 |
|---|
| 2026.07.27 | ₩70,089 | ₩71,631 | ₩67,313 | ₩70,303 | +0.31% | 154.6만 |
|---|
| 2026.07.24 | ₩69,097 | ₩73,146 | ₩69,097 | ₩72,020 | +4.23% | 81.6만 |
|---|
| 2026.07.23 | ₩70,223 | ₩70,236 | ₩68,453 | ₩69,485 | -1.05% | 62만 |
|---|
| 2026.07.22 | ₩73,615 | ₩74,755 | ₩70,893 | ₩71,296 | -3.15% | 70.8만 |
|---|
| 2026.07.21 | ₩73,548 | ₩74,527 | ₩69,150 | ₩72,275 | -1.73% | 132.9만 |
|---|
| 2026.07.20 | ₩72,409 | ₩73,361 | ₩69,968 | ₩71,617 | -1.09% | 125.2만 |
|---|
| 2026.07.17 | ₩68,145 | ₩71,953 | ₩68,145 | ₩71,886 | +5.49% | 77.3만 |
|---|
| 2026.07.16 | ₩69,633 | ₩70,759 | ₩67,769 | ₩68,453 | -1.69% | 73.9만 |
|---|
| 2026.07.15 | ₩70,773 | ₩72,409 | ₩69,056 | ₩69,190 | -2.24% | 80.9만 |
|---|
| 2026.07.14 | ₩70,437 | ₩71,832 | ₩69,365 | ₩71,550 | +1.58% | 98.7만 |
|---|
| 2026.07.13 | ₩68,238 | ₩70,223 | ₩67,742 | ₩70,196 | +2.87% | 82.5만 |
|---|
| 2026.07.10 | ₩66,603 | ₩71,336 | ₩66,361 | ₩67,608 | +1.51% | 123.1만 |
|---|
| 2026.07.09 | ₩65,195 | ₩66,898 | ₩64,189 | ₩66,388 | +1.83% | 87.4만 |
|---|
| 2026.07.08 | ₩65,758 | ₩65,758 | ₩63,116 | ₩65,141 | -0.94% | 121만 |
|---|
| 2026.07.07 | ₩67,984 | ₩68,936 | ₩65,691 | ₩66,375 | -2.37% | 89.9만 |
|---|
| 2026.07.06 | ₩71,738 | ₩72,878 | ₩67,742 | ₩67,809 | -5.48% | 92.7만 |
|---|
| 2026.07.02 | ₩74,018 | ₩74,018 | ₩69,633 | ₩71,738 | -3.08% | 91.3만 |
|---|
| 2026.07.01 | ₩71,095 | ₩73,951 | ₩70,960 | ₩73,884 | +3.92% | 161.3만 |
|---|
| 2026.06.30 | ₩72,328 | ₩73,401 | ₩70,920 | ₩71,470 | -1.19% | 98.6만 |
|---|
| 2026.06.29 | ₩69,405 | ₩72,730 | ₩69,056 | ₩72,328 | +4.21% | 108.3만 |
|---|
| 2026.06.26 | ₩64,470 | ₩71,671 | ₩64,470 | ₩70,867 | +9.92% | 268.8만 |
|---|
| 2026.06.25 | ₩65,288 | ₩66,361 | ₩63,532 | ₩64,792 | -0.76% | 73.8만 |
|---|
| 2026.06.24 | ₩63,237 | ₩65,141 | ₩62,633 | ₩64,873 | +2.59% | 86.1만 |
|---|
| 2026.06.23 | ₩61,909 | ₩63,411 | ₩60,930 | ₩62,298 | +0.63% | 88.8만 |
|---|
| 2026.06.22 | ₩64,336 | ₩64,940 | ₩61,172 | ₩61,842 | -3.88% | 108.4만 |
|---|
| 2026.06.18 | ₩60,086 | ₩64,698 | ₩59,724 | ₩63,478 | +5.65% | 154.1만 |
|---|
| 2026.06.17 | ₩58,477 | ₩60,756 | ₩57,096 | ₩58,839 | +0.62% | 95.1만 |
|---|
| 2026.06.16 | ₩58,141 | ₩59,885 | ₩57,994 | ₩58,664 | +0.90% | 104.8만 |
|---|
| 2026.06.15 | ₩62,902 | ₩62,995 | ₩57,967 | ₩58,316 | -7.29% | 179.9만 |
|---|
| 2026.06.12 | ₩62,647 | ₩64,041 | ₩59,777 | ₩62,607 | -0.06% | 198.5만 |
|---|
| 2026.06.11 | ₩60,676 | ₩61,963 | ₩57,659 | ₩61,011 | +0.55% | 228.3만 |
|---|
| 2026.06.10 | ₩58,329 | ₩65,583 | ₩57,860 | ₩59,657 | +2.28% | 1134.8만 |
|---|
| 2026.06.09 | ₩45,872 | ₩49,144 | ₩45,550 | ₩48,675 | +6.11% | 288.5만 |
|---|
| 2026.06.08 | ₩44,437 | ₩46,261 | ₩43,673 | ₩45,872 | +3.23% | 105.8만 |
|---|
| 2026.06.05 | ₩44,250 | ₩45,121 | ₩43,392 | ₩44,974 | +1.64% | 85.8만 |
|---|
| 2026.06.04 | ₩45,148 | ₩45,336 | ₩43,485 | ₩44,250 | -1.99% | 68.9만 |
|---|
| 2026.06.03 | ₩45,564 | ₩45,564 | ₩44,089 | ₩44,411 | -2.53% | 59.4만 |
|---|
| 2026.06.02 | ₩46,301 | ₩46,315 | ₩44,706 | ₩45,819 | -1.04% | 91.9만 |
|---|
| 2026.06.01 | ₩45,349 | ₩47,119 | ₩45,121 | ₩47,012 | +3.67% | 78.4만 |
|---|
| 2026.05.29 | ₩45,765 | ₩46,502 | ₩45,108 | ₩45,349 | -0.91% | 97.8만 |
|---|
| 2026.05.28 | ₩46,207 | ₩46,569 | ₩45,336 | ₩45,886 | -0.70% | 47.3만 |
|---|
| 2026.05.27 | ₩45,242 | ₩48,608 | ₩45,242 | ₩46,355 | +2.46% | 120.7만 |
|---|
| 2026.05.26 | ₩43,713 | ₩45,255 | ₩43,579 | ₩44,665 | +2.18% | 93.7만 |
|---|
| 2026.05.22 | ₩42,909 | ₩44,504 | ₩42,761 | ₩43,432 | +1.22% | 106.6만 |
|---|
| 2026.05.21 | ₩40,120 | ₩42,748 | ₩39,141 | ₩42,627 | +6.25% | 109.1만 |
|---|
| 2026.05.20 | ₩38,685 | ₩40,830 | ₩37,854 | ₩40,200 | +3.92% | 136.8만 |
|---|
| 2026.05.19 | ₩39,543 | ₩40,455 | ₩38,457 | ₩38,685 | -2.17% | 118.8만 |
|---|
| 2026.05.18 | ₩40,696 | ₩40,897 | ₩38,283 | ₩39,315 | -3.39% | 129.6만 |
|---|
| 2026.05.15 | ₩38,832 | ₩41,595 | ₩38,618 | ₩41,179 | +6.04% | 135.1만 |
|---|
| 2026.05.14 | ₩39,288 | ₩40,039 | ₩38,645 | ₩39,114 | -0.44% | 90.6만 |
|---|
| 2026.05.13 | ₩39,624 | ₩40,361 | ₩38,806 | ₩38,819 | -2.03% | 78.7만 |
|---|
| 2026.05.12 | ₩42,091 | ₩42,574 | ₩39,610 | ₩39,878 | -5.26% | 92.9만 |
|---|
| 2026.05.11 | ₩41,849 | ₩42,641 | ₩40,924 | ₩42,064 | +0.51% | 92.5만 |
|---|
| 2026.05.08 | ₩42,520 | ₩43,445 | ₩41,420 | ₩42,225 | -0.69% | 102.8만 |
|---|
| 2026.05.07 | ₩40,804 | ₩42,560 | ₩40,106 | ₩41,769 | +2.37% | 95만 |
|---|
| 2026.05.06 | ₩40,294 | ₩42,077 | ₩40,214 | ₩41,192 | +2.23% | 117.6만 |
|---|
| 2026.05.05 | ₩38,739 | ₩39,932 | ₩38,216 | ₩39,650 | +2.35% | 72.7만 |
|---|
| 2026.05.04 | ₩41,300 | ₩41,300 | ₩38,323 | ₩38,993 | -5.58% | 126.3만 |
|---|
| 2026.05.01 | ₩41,997 | ₩42,788 | ₩40,964 | ₩41,689 | -0.73% | 66.2만 |
|---|
| 2026.04.30 | ₩42,064 | ₩43,110 | ₩41,648 | ₩41,997 | -0.16% | 96.3만 |
|---|
| 2026.04.29 | ₩41,259 | ₩42,077 | ₩41,005 | ₩41,622 | +0.88% | 88.5만 |
|---|
| 2026.04.28 | ₩41,769 | ₩42,091 | ₩40,844 | ₩41,259 | -1.22% | 74.4만 |
|---|
| 2026.04.27 | ₩39,355 | ₩41,689 | ₩39,235 | ₩41,648 | +5.83% | 112.5만 |
|---|
| 2026.04.24 | ₩39,476 | ₩39,530 | ₩37,840 | ₩39,369 | -0.27% | 101.9만 |
|---|
| 2026.04.23 | ₩40,763 | ₩41,259 | ₩39,449 | ₩39,624 | -2.80% | 70.4만 |
|---|
| 2026.04.22 | ₩40,884 | ₩41,836 | ₩40,509 | ₩40,991 | +0.26% | 60.3만 |
|---|
| 2026.04.21 | ₩42,399 | ₩42,574 | ₩39,919 | ₩40,522 | -4.43% | 85.6만 |
|---|
| 2026.04.20 | ₩40,093 | ₩42,667 | ₩39,811 | ₩42,118 | +5.05% | 124.1만 |
|---|
| 2026.04.17 | ₩39,315 | ₩40,830 | ₩39,302 | ₩40,495 | +3.00% | 132.1만 |
|---|
| 2026.04.16 | ₩39,476 | ₩40,562 | ₩38,913 | ₩38,967 | -1.29% | 92.4만 |
|---|
| 2026.04.15 | ₩37,250 | ₩39,798 | ₩36,767 | ₩39,329 | +5.58% | 103.1만 |
|---|
| 2026.04.14 | ₩37,103 | ₩38,095 | ₩36,446 | ₩37,357 | +0.69% | 123.4만 |
|---|
| 2026.04.13 | ₩37,143 | ₩38,564 | ₩36,902 | ₩37,344 | +0.54% | 121.8만 |
|---|
| 2026.04.10 | ₩39,744 | ₩40,294 | ₩37,545 | ₩38,068 | -4.22% | 88만 |
|---|
| 2026.04.09 | ₩38,470 | ₩40,374 | ₩38,001 | ₩39,878 | +3.66% | 107.4만 |
|---|
| 2026.04.08 | ₩39,275 | ₩40,214 | ₩38,350 | ₩38,873 | -1.02% | 119.9만 |
|---|
| 2026.04.07 | ₩39,811 | ₩40,442 | ₩38,082 | ₩38,108 | -4.28% | 112만 |
|---|
| 2026.04.06 | ₩38,551 | ₩40,120 | ₩38,229 | ₩39,758 | +3.13% | 169.5만 |
|---|
| 2026.04.02 | ₩37,545 | ₩38,806 | ₩36,888 | ₩38,739 | +3.18% | 87만 |
|---|
| 2026.04.01 | ₩38,108 | ₩38,631 | ₩37,036 | ₩38,269 | +0.42% | 77.5만 |
|---|
| 2026.03.31 | ₩37,478 | ₩38,242 | ₩36,633 | ₩37,693 | +0.57% | 85.2만 |
|---|
| 2026.03.30 | ₩36,633 | ₩37,693 | ₩36,218 | ₩37,223 | +1.61% | 112.3만 |
|---|
| 2026.03.27 | ₩36,982 | ₩37,277 | ₩35,333 | ₩35,856 | -3.05% | 96만 |
|---|
| 2026.03.26 | ₩37,223 | ₩37,961 | ₩36,714 | ₩37,277 | +0.14% | 68.6만 |
|---|
| 2026.03.25 | ₩37,049 | ₩37,813 | ₩36,861 | ₩37,411 | +0.98% | 108.9만 |
|---|
| 2026.03.24 | ₩35,681 | ₩37,062 | ₩35,373 | ₩36,513 | +2.33% | 130.3만 |
|---|
| 2026.03.23 | ₩37,237 | ₩37,492 | ₩35,534 | ₩36,124 | -2.99% | 173.2만 |
|---|
| 2026.03.20 | ₩37,679 | ₩38,484 | ₩36,660 | ₩36,754 | -2.46% | 162.7만 |
|---|
| 2026.03.19 | ₩36,781 | ₩38,591 | ₩35,869 | ₩37,693 | +2.48% | 107.9만 |
|---|
| 2026.03.18 | ₩37,626 | ₩38,658 | ₩37,237 | ₩37,277 | -0.93% | 90.1만 |
|---|
| 2026.03.17 | ₩37,317 | ₩39,195 | ₩37,317 | ₩38,712 | +3.74% | 100.8만 |
|---|
| 2026.03.16 | ₩37,827 | ₩38,015 | ₩36,097 | ₩37,062 | -2.02% | 109.2만 |
|---|
| 2026.03.13 | ₩37,331 | ₩37,706 | ₩36,540 | ₩37,532 | +0.54% | 67.1만 |
|---|
| 2026.03.12 | ₩37,143 | ₩37,733 | ₩36,647 | ₩36,915 | -0.61% | 85.3만 |
|---|
| 2026.03.11 | ₩38,135 | ₩38,618 | ₩37,089 | ₩37,357 | -2.04% | 111.4만 |
|---|
| 2026.03.10 | ₩38,283 | ₩39,288 | ₩37,652 | ₩37,840 | -1.16% | 112만 |
|---|
| 2026.03.09 | ₩39,235 | ₩39,235 | ₩36,861 | ₩38,993 | -0.62% | 146.4만 |
|---|
| 2026.03.06 | ₩40,388 | ₩41,461 | ₩39,262 | ₩39,476 | -2.26% | 160만 |
|---|
| 2026.03.05 | ₩45,591 | ₩46,744 | ₩40,147 | ₩41,662 | -8.62% | 285.7만 |
|---|
| 2026.03.04 | ₩41,300 | ₩42,051 | ₩40,710 | ₩41,058 | -0.58% | 166.2만 |
|---|
| 2026.03.03 | ₩40,964 | ₩42,265 | ₩40,951 | ₩41,179 | +0.52% | 153.4만 |
|---|
| 2026.03.02 | ₩42,359 | ₩43,512 | ₩41,192 | ₩43,298 | +2.22% | 90.3만 |
|---|
| 2026.02.27 | ₩42,802 | ₩44,075 | ₩41,192 | ₩43,874 | +2.51% | 156.4만 |
|---|
| 2026.02.26 | ₩42,144 | ₩43,526 | ₩41,756 | ₩43,392 | +2.96% | 105.5만 |
|---|
| 2026.02.25 | ₩42,118 | ₩42,386 | ₩40,629 | ₩41,903 | -0.51% | 83.4만 |
|---|
| 2026.02.24 | ₩42,520 | ₩43,177 | ₩40,938 | ₩41,689 | -1.96% | 117.1만 |
|---|
| 2026.02.23 | ₩44,840 | ₩44,840 | ₩40,763 | ₩42,962 | -4.19% | 150.4만 |
|---|
| 2026.02.20 | ₩44,344 | ₩45,778 | ₩43,190 | ₩45,255 | +2.06% | 91.3만 |
|---|
| 2026.02.19 | ₩43,754 | ₩44,089 | ₩42,815 | ₩44,022 | +0.61% | 70.7만 |
|---|
| 2026.02.18 | ₩42,332 | ₩45,725 | ₩42,171 | ₩44,183 | +4.37% | 103.5만 |
|---|
| 2026.02.17 | ₩42,936 | ₩43,070 | ₩41,058 | ₩42,667 | -0.62% | 96.7만 |
|---|
| 2026.02.13 | ₩41,957 | ₩42,439 | ₩40,576 | ₩42,104 | +0.35% | 91.4만 |
|---|
| 2026.02.12 | ₩44,075 | ₩45,376 | ₩41,192 | ₩41,501 | -5.84% | 99.9만 |
|---|
| 2026.02.11 | ₩42,989 | ₩44,022 | ₩41,648 | ₩43,847 | +2.00% | 119.6만 |
|---|
| 2026.02.10 | ₩45,805 | ₩45,805 | ₩43,606 | ₩43,646 | -4.71% | 69.9만 |
|---|
| 2026.02.09 | ₩45,363 | ₩45,631 | ₩44,250 | ₩45,457 | +0.21% | 72.7만 |
|---|
| 2026.02.06 | ₩43,847 | ₩45,497 | ₩43,150 | ₩45,336 | +3.39% | 112.5만 |
|---|
| 2026.02.05 | ₩44,585 | ₩45,457 | ₩42,600 | ₩43,968 | -1.38% | 118.6만 |
|---|
| 2026.02.04 | ₩43,579 | ₩46,167 | ₩43,579 | ₩44,585 | +2.31% | 161.3만 |
|---|
| 2026.02.03 | ₩41,501 | ₩43,821 | ₩41,420 | ₩43,083 | +3.81% | 154.4만 |
|---|
| 2026.02.02 | ₩40,080 | ₩42,265 | ₩39,825 | ₩42,037 | +4.88% | 158.9만 |
|---|
| 2026.01.30 | ₩37,773 | ₩40,576 | ₩37,478 | ₩40,388 | +6.92% | 169.3만 |
|---|
| 2026.01.29 | ₩39,396 | ₩40,227 | ₩38,068 | ₩38,122 | -3.23% | 101.9만 |
|---|
| 2026.01.28 | ₩41,890 | ₩42,681 | ₩39,315 | ₩39,463 | -5.79% | 152.6만 |
|---|
| 2026.01.27 | ₩38,739 | ₩40,844 | ₩38,377 | ₩40,509 | +4.57% | 142만 |
|---|
| 2026.01.26 | ₩40,160 | ₩40,267 | ₩38,444 | ₩38,859 | -3.24% | 149.8만 |
|---|
| 2026.01.23 | ₩40,938 | ₩41,554 | ₩40,147 | ₩40,509 | -1.05% | 123.3만 |
|---|
| 2026.01.22 | ₩43,740 | ₩44,853 | ₩41,380 | ₩41,461 | -5.21% | 134.3만 |
|---|
| 2026.01.21 | ₩43,646 | ₩44,370 | ₩41,943 | ₩43,552 | -0.22% | 161.5만 |
|---|
| 2026.01.20 | ₩45,363 | ₩46,006 | ₩43,646 | ₩43,928 | -3.16% | 170.3만 |
|---|
| 2026.01.16 | ₩48,179 | ₩48,487 | ₩45,604 | ₩46,274 | -3.95% | 259.8만 |
|---|
| 2026.01.15 | ₩45,416 | ₩49,466 | ₩44,451 | ₩49,211 | +8.36% | 315.5만 |
|---|
| 2026.01.14 | ₩43,016 | ₩45,510 | ₩43,016 | ₩45,403 | +5.55% | 203.4만 |
|---|
| 2026.01.13 | ₩43,606 | ₩44,250 | ₩42,399 | ₩42,989 | -1.41% | 202.9만 |
|---|
| 2026.01.12 | ₩40,227 | ₩43,579 | ₩39,677 | ₩43,526 | +8.20% | 188.6만 |
|---|
| 2026.01.09 | ₩40,710 | ₩41,742 | ₩39,248 | ₩40,240 | -1.15% | 148.6만 |
|---|
| 2026.01.08 | ₩37,813 | ₩40,562 | ₩37,465 | ₩40,428 | +6.91% | 186.1만 |
|---|
| 2026.01.07 | ₩38,537 | ₩39,503 | ₩37,465 | ₩37,988 | -1.43% | 144.8만 |
|---|
| 2026.01.06 | ₩35,628 | ₩38,993 | ₩35,534 | ₩38,537 | +8.17% | 199만 |
|---|
| 2026.01.05 | ₩36,070 | ₩37,438 | ₩35,172 | ₩35,601 | -1.30% | 163.7만 |
|---|
| 2026.01.02 | ₩34,072 | ₩36,070 | ₩33,523 | ₩36,003 | +5.67% | 178.6만 |
|---|
| 2025.12.31 | ₩33,549 | ₩34,126 | ₩33,321 | ₩34,059 | +1.52% | 164.6만 |
|---|
| 2025.12.30 | ₩33,791 | ₩34,314 | ₩33,523 | ₩33,549 | -0.71% | 139.8만 |
|---|
| 2025.12.29 | ₩34,555 | ₩34,850 | ₩33,791 | ₩33,965 | -1.71% | 226.2만 |
|---|
| 2025.12.26 | ₩35,212 | ₩35,601 | ₩34,595 | ₩34,796 | -1.18% | 142.2만 |
|---|
| 2025.12.24 | ₩34,783 | ₩35,628 | ₩34,461 | ₩35,413 | +1.81% | 89.5만 |
|---|
| 2025.12.23 | ₩34,810 | ₩35,829 | ₩34,461 | ₩34,528 | -0.81% | 187.4만 |
|---|
| 2025.12.22 | ₩35,199 | ₩35,306 | ₩34,595 | ₩34,917 | -0.80% | 230.6만 |
|---|
| 2025.12.19 | ₩36,204 | ₩36,298 | ₩35,024 | ₩35,145 | -2.93% | 224.4만 |
|---|
| 2025.12.18 | ₩36,660 | ₩37,210 | ₩36,124 | ₩36,674 | +0.04% | 142.2만 |
|---|
| 2025.12.17 | ₩34,810 | ₩37,210 | ₩34,770 | ₩35,842 | +2.97% | 237.4만 |
|---|
| 2025.12.16 | ₩35,668 | ₩35,748 | ₩34,622 | ₩34,837 | -2.33% | 189.8만 |
|---|
| 2025.12.15 | ₩37,585 | ₩37,626 | ₩35,520 | ₩35,695 | -5.03% | 166.5만 |
|---|
| 2025.12.12 | ₩37,880 | ₩38,685 | ₩36,553 | ₩36,647 | -3.26% | 178.8만 |
|---|
| 2025.12.11 | ₩37,612 | ₩40,495 | ₩37,143 | ₩37,854 | +0.64% | 415.8만 |
|---|
| 2025.12.10 | ₩35,252 | ₩38,055 | ₩33,858 | ₩37,478 | +6.31% | 687.2만 |
|---|
| 2025.12.09 | ₩36,231 | ₩37,827 | ₩35,963 | ₩36,204 | -0.07% | 608.1만 |
|---|
| 2025.12.08 | ₩37,652 | ₩37,679 | ₩35,386 | ₩35,695 | -5.20% | 329.9만 |
|---|
| 2025.12.05 | ₩37,947 | ₩38,041 | ₩36,861 | ₩37,317 | -1.66% | 150.9만 |
|---|
| 2025.12.04 | ₩38,779 | ₩38,819 | ₩37,773 | ₩38,055 | -1.87% | 112.4만 |
|---|
| 2025.12.03 | ₩38,242 | ₩39,154 | ₩37,947 | ₩38,698 | +1.19% | 103만 |
|---|
| 2025.12.02 | ₩38,470 | ₩38,739 | ₩37,156 | ₩38,403 | -0.17% | 136.8만 |
|---|
| 2025.12.01 | ₩38,283 | ₩39,020 | ₩37,438 | ₩38,390 | +0.28% | 108.9만 |
|---|
| 2025.11.28 | ₩38,591 | ₩38,873 | ₩38,216 | ₩38,739 | +0.38% | 49.7만 |
|---|
| 2025.11.26 | ₩37,572 | ₩39,221 | ₩37,572 | ₩38,591 | +2.71% | 131만 |
|---|
| 2025.11.25 | ₩35,641 | ₩38,605 | ₩35,641 | ₩37,760 | +5.94% | 183.9만 |
|---|
| 2025.11.24 | ₩35,923 | ₩36,486 | ₩34,354 | ₩35,091 | -2.31% | 305.4만 |
|---|
| 2025.11.21 | ₩34,716 | ₩37,545 | ₩34,622 | ₩36,325 | +4.63% | 221.3만 |
|---|
| 2025.11.20 | ₩37,156 | ₩37,411 | ₩34,770 | ₩34,823 | -6.28% | 155.3만 |
|---|
| 2025.11.19 | ₩36,620 | ₩37,143 | ₩35,480 | ₩36,848 | +0.62% | 347.9만 |
|---|
| 2025.11.18 | ₩36,714 | ₩38,926 | ₩36,526 | ₩36,620 | -0.26% | 272.8만 |
|---|
| 2025.11.17 | ₩38,323 | ₩38,725 | ₩36,767 | ₩36,861 | -3.81% | 138.4만 |
|---|
| 2025.11.14 | ₩40,133 | ₩40,428 | ₩38,685 | ₩38,739 | -3.47% | 101.3만 |
|---|
| 2025.11.13 | ₩39,959 | ₩41,434 | ₩39,959 | ₩40,602 | +1.61% | 86.1만 |
|---|
| 2025.11.12 | ₩39,945 | ₩40,777 | ₩39,650 | ₩40,214 | +0.67% | 146.6만 |
|---|
| 2025.11.11 | ₩38,886 | ₩39,637 | ₩38,350 | ₩39,302 | +1.07% | 143.9만 |
|---|
| 2025.11.10 | ₩43,244 | ₩43,499 | ₩38,940 | ₩39,007 | -9.80% | 239.7만 |
|---|
| 2025.11.07 | ₩41,568 | ₩43,003 | ₩40,978 | ₩42,587 | +2.45% | 163.9만 |
|---|
| 2025.11.06 | ₩44,183 | ₩44,518 | ₩41,675 | ₩41,702 | -5.61% | 124.7만 |
|---|
| 2025.11.05 | ₩43,633 | ₩44,585 | ₩42,748 | ₩44,183 | +1.26% | 94.1만 |
|---|
| 2025.11.04 | ₩43,043 | ₩44,692 | ₩42,909 | ₩43,472 | +1.00% | 126.3만 |
|---|
| 2025.11.03 | ₩44,960 | ₩44,960 | ₩42,627 | ₩43,231 | -3.85% | 171.6만 |
|---|
| 2025.10.31 | ₩44,853 | ₩45,309 | ₩43,619 | ₩45,188 | +0.75% | 160.7만 |
|---|
| 2025.10.30 | ₩45,926 | ₩46,248 | ₩44,451 | ₩44,934 | -2.16% | 174.5만 |
|---|
| 2025.10.29 | ₩47,334 | ₩47,642 | ₩45,899 | ₩46,476 | -1.81% | 116.7만 |
|---|
| 2025.10.28 | ₩47,481 | ₩48,205 | ₩46,489 | ₩48,018 | +1.13% | 103.9만 |
|---|
| 2025.10.27 | ₩48,970 | ₩49,144 | ₩47,615 | ₩47,682 | -2.63% | 97만 |
|---|
| 2025.10.24 | ₩49,613 | ₩49,895 | ₩47,870 | ₩48,608 | -2.03% | 162.2만 |
|---|
| 2025.10.23 | ₩49,265 | ₩49,345 | ₩48,125 | ₩49,278 | +0.03% | 110.6만 |
|---|
| 2025.10.22 | ₩49,881 | ₩50,766 | ₩49,238 | ₩49,466 | -0.83% | 151.7만 |
|---|
| 2025.10.21 | ₩48,688 | ₩50,820 | ₩47,951 | ₩50,042 | +2.78% | 226만 |
|---|
| 2025.10.20 | ₩53,247 | ₩53,623 | ₩48,970 | ₩49,117 | -7.76% | 161.9만 |
|---|
| 2025.10.17 | ₩53,489 | ₩54,146 | ₩52,845 | ₩53,126 | -0.68% | 79.5만 |
|---|
| 2025.10.16 | ₩54,950 | ₩55,205 | ₩54,011 | ₩54,025 | -1.68% | 80.5만 |
|---|
| 2025.10.15 | ₩55,500 | ₩57,846 | ₩54,776 | ₩54,856 | -1.16% | 126.9만 |
|---|
| 2025.10.14 | ₩53,636 | ₩56,868 | ₩53,234 | ₩55,446 | +3.37% | 93.4만 |
|---|
| 2025.10.13 | ₩53,690 | ₩54,776 | ₩53,368 | ₩54,011 | +0.60% | 76.6만 |
|---|
| 2025.10.10 | ₩55,004 | ₩55,312 | ₩52,657 | ₩52,751 | -4.10% | 99.6만 |
|---|