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 | ₩73,637 | ₩78,033 | ₩73,356 | ₩76,777 | +4.26% | 110.7만 |
| 2026.10.08 | ₩74,599 | ₩75,414 | ₩72,955 | ₩73,944 | -0.88% | 96.5만 |
| 2026.10.07 | ₩74,692 | ₩76,443 | ₩74,225 | ₩75,361 | +0.89% | 48.9만 |
| 2026.10.06 | ₩76,229 | ₩76,429 | ₩74,158 | ₩75,254 | -1.28% | 66.8만 |
| 2026.10.05 | ₩74,759 | ₩75,561 | ₩72,461 | ₩75,254 | +0.66% | 75.6만 |
| 2026.10.02 | ₩69,081 | ₩74,639 | ₩69,081 | ₩74,505 | +7.85% | 105.4만 |
| 2026.10.01 | ₩69,749 | ₩71,045 | ₩69,014 | ₩69,107 | -0.92% | 76.4만 |
| 2026.09.30 | ₩71,192 | ₩71,886 | ₩69,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,310 |
| -1.24% |
| 93.3만 |
| 2026.09.29 | ₩72,234 | ₩74,318 | ₩69,428 | ₩70,123 | -2.92% | 83.1만 |
|---|
| 2026.09.28 | ₩69,815 | ₩72,889 | ₩69,668 | ₩71,793 | +2.83% | 125.3만 |
|---|
| 2026.09.25 | ₩70,002 | ₩70,390 | ₩67,063 | ₩69,227 | -1.11% | 116.8만 |
|---|
| 2026.09.24 | ₩62,640 | ₩69,455 | ₩62,640 | ₩69,268 | +10.58% | 200.7만 |
|---|
| 2026.09.23 | ₩63,562 | ₩65,687 | ₩59,487 | ₩63,495 | -0.11% | 283.5만 |
|---|
| 2026.09.22 | ₩60,796 | ₩62,466 | ₩60,315 | ₩60,769 | -0.04% | 144.7만 |
|---|
| 2026.09.21 | ₩61,264 | ₩61,852 | ₩59,019 | ₩59,954 | -2.14% | 163.8만 |
|---|
| 2026.09.18 | ₩58,391 | ₩60,329 | ₩58,391 | ₩60,208 | +3.11% | 119.9만 |
|---|
| 2026.09.17 | ₩58,418 | ₩58,939 | ₩57,282 | ₩58,471 | +0.09% | 92.5만 |
|---|
| 2026.09.16 | ₩60,315 | ₩61,384 | ₩57,723 | ₩57,750 | -4.25% | 133.4만 |
|---|
| 2026.09.15 | ₩66,315 | ₩66,408 | ₩60,115 | ₩60,329 | -9.03% | 135.7만 |
|---|
| 2026.09.14 | ₩66,168 | ₩68,092 | ₩66,168 | ₩67,517 | +2.04% | 67.9만 |
|---|
| 2026.09.11 | ₩66,609 | ₩66,996 | ₩65,045 | ₩66,114 | -0.74% | 69.5만 |
|---|
| 2026.09.10 | ₩68,038 | ₩68,920 | ₩65,019 | ₩66,061 | -2.91% | 90.2만 |
|---|
| 2026.09.09 | ₩70,149 | ₩70,377 | ₩67,865 | ₩68,346 | -2.57% | 115.9만 |
|---|
| 2026.09.08 | ₩73,142 | ₩73,490 | ₩70,083 | ₩70,497 | -3.62% | 68.3만 |
|---|
| 2026.09.04 | ₩72,087 | ₩73,530 | ₩71,579 | ₩73,076 | +1.37% | 73.6만 |
|---|
| 2026.09.03 | ₩73,490 | ₩73,543 | ₩70,617 | ₩72,221 | -1.73% | 71.9만 |
|---|
| 2026.09.02 | ₩72,755 | ₩74,372 | ₩71,085 | ₩73,223 | +0.64% | 65.2만 |
|---|
| 2026.09.01 | ₩72,341 | ₩73,931 | ₩71,178 | ₩72,421 | +0.11% | 97.3만 |
|---|
| 2026.08.31 | ₩73,944 | ₩76,429 | ₩72,915 | ₩73,811 | -0.18% | 105.5만 |
|---|
| 2026.08.28 | ₩73,543 | ₩76,109 | ₩73,543 | ₩74,372 | +1.13% | 72.1만 |
|---|
| 2026.08.27 | ₩77,124 | ₩77,124 | ₩73,463 | ₩73,583 | -4.59% | 82.4만 |
|---|
| 2026.08.26 | ₩78,180 | ₩78,514 | ₩76,510 | ₩78,247 | +0.09% | 66.5만 |
|---|
| 2026.08.25 | ₩77,832 | ₩78,541 | ₩75,868 | ₩77,859 | +0.03% | 65.3만 |
|---|
| 2026.08.24 | ₩76,830 | ₩77,632 | ₩75,521 | ₩77,525 | +0.90% | 87만 |
|---|
| 2026.08.21 | ₩73,958 | ₩77,204 | ₩73,690 | ₩77,031 | +4.16% | 54.7만 |
|---|
| 2026.08.20 | ₩74,238 | ₩74,799 | ₩72,354 | ₩73,664 | -0.77% | 54.7만 |
|---|
| 2026.08.19 | ₩77,365 | ₩79,449 | ₩74,626 | ₩74,920 | -3.16% | 66.6만 |
|---|
| 2026.08.18 | ₩78,781 | ₩79,235 | ₩76,456 | ₩77,739 | -1.32% | 59.3만 |
|---|
| 2026.08.17 | ₩76,496 | ₩79,730 | ₩74,973 | ₩78,888 | +3.13% | 91.1만 |
|---|
| 2026.08.14 | ₩77,191 | ₩78,273 | ₩75,347 | ₩77,405 | +0.28% | 74만 |
|---|
| 2026.08.13 | ₩79,142 | ₩80,518 | ₩77,311 | ₩78,033 | -1.40% | 67.1만 |
|---|
| 2026.08.12 | ₩75,254 | ₩78,607 | ₩74,906 | ₩78,487 | +4.30% | 79만 |
|---|
| 2026.08.11 | ₩74,158 | ₩76,109 | ₩73,851 | ₩74,866 | +0.95% | 67.9만 |
|---|
| 2026.08.10 | ₩76,202 | ₩77,365 | ₩73,851 | ₩74,960 | -1.63% | 104.1만 |
|---|
| 2026.08.07 | ₩76,657 | ₩78,394 | ₩76,082 | ₩77,218 | +0.73% | 46.9만 |
|---|
| 2026.08.06 | ₩77,846 | ₩79,195 | ₩76,269 | ₩77,792 | -0.07% | 54.6만 |
|---|
| 2026.08.05 | ₩77,071 | ₩78,728 | ₩76,924 | ₩78,501 | +1.86% | 67.4만 |
|---|
| 2026.08.04 | ₩76,403 | ₩77,926 | ₩75,093 | ₩76,323 | -0.10% | 84.5만 |
|---|
| 2026.08.03 | ₩76,830 | ₩79,730 | ₩76,496 | ₩77,204 | +0.49% | 126.1만 |
|---|
| 2026.07.31 | ₩76,470 | ₩76,737 | ₩74,679 | ₩75,347 | -1.47% | 56.2만 |
|---|
| 2026.07.30 | ₩75,494 | ₩76,737 | ₩73,824 | ₩76,269 | +1.03% | 70.4만 |
|---|
| 2026.07.29 | ₩72,274 | ₩76,082 | ₩72,274 | ₩75,561 | +4.55% | 114.2만 |
|---|
| 2026.07.28 | ₩70,457 | ₩72,154 | ₩68,346 | ₩71,900 | +2.05% | 85.9만 |
|---|
| 2026.07.27 | ₩69,842 | ₩71,379 | ₩67,076 | ₩70,056 | +0.31% | 154.6만 |
|---|
| 2026.07.24 | ₩68,853 | ₩72,889 | ₩68,853 | ₩71,766 | +4.23% | 81.6만 |
|---|
| 2026.07.23 | ₩69,976 | ₩69,989 | ₩68,212 | ₩69,241 | -1.05% | 62만 |
|---|
| 2026.07.22 | ₩73,356 | ₩74,492 | ₩70,644 | ₩71,045 | -3.15% | 70.8만 |
|---|
| 2026.07.21 | ₩73,289 | ₩74,265 | ₩68,907 | ₩72,020 | -1.73% | 132.9만 |
|---|
| 2026.07.20 | ₩72,154 | ₩73,102 | ₩69,722 | ₩71,365 | -1.09% | 125.2만 |
|---|
| 2026.07.17 | ₩67,905 | ₩71,699 | ₩67,905 | ₩71,633 | +5.49% | 77.3만 |
|---|
| 2026.07.16 | ₩69,388 | ₩70,510 | ₩67,531 | ₩68,212 | -1.69% | 73.9만 |
|---|
| 2026.07.15 | ₩70,524 | ₩72,154 | ₩68,813 | ₩68,947 | -2.24% | 80.9만 |
|---|
| 2026.07.14 | ₩70,190 | ₩71,579 | ₩69,121 | ₩71,299 | +1.58% | 98.7만 |
|---|
| 2026.07.13 | ₩67,998 | ₩69,976 | ₩67,504 | ₩69,949 | +2.87% | 82.5만 |
|---|
| 2026.07.10 | ₩66,368 | ₩71,085 | ₩66,128 | ₩67,370 | +1.51% | 123.1만 |
|---|
| 2026.07.09 | ₩64,965 | ₩66,662 | ₩63,963 | ₩66,154 | +1.83% | 87.4만 |
|---|
| 2026.07.08 | ₩65,526 | ₩65,526 | ₩62,894 | ₩64,912 | -0.94% | 121만 |
|---|
| 2026.07.07 | ₩67,744 | ₩68,693 | ₩65,459 | ₩66,141 | -2.37% | 89.9만 |
|---|
| 2026.07.06 | ₩71,486 | ₩72,621 | ₩67,504 | ₩67,571 | -5.48% | 92.7만 |
|---|
| 2026.07.02 | ₩73,757 | ₩73,757 | ₩69,388 | ₩71,486 | -3.08% | 91.3만 |
|---|
| 2026.07.01 | ₩70,844 | ₩73,690 | ₩70,711 | ₩73,624 | +3.92% | 161.3만 |
|---|
| 2026.06.30 | ₩72,074 | ₩73,142 | ₩70,671 | ₩71,218 | -1.19% | 98.6만 |
|---|
| 2026.06.29 | ₩69,161 | ₩72,474 | ₩68,813 | ₩72,074 | +4.21% | 108.3만 |
|---|
| 2026.06.26 | ₩64,244 | ₩71,419 | ₩64,244 | ₩70,617 | +9.92% | 268.8만 |
|---|
| 2026.06.25 | ₩65,059 | ₩66,128 | ₩63,308 | ₩64,564 | -0.76% | 73.8만 |
|---|
| 2026.06.24 | ₩63,014 | ₩64,912 | ₩62,413 | ₩64,644 | +2.59% | 86.1만 |
|---|
| 2026.06.23 | ₩61,691 | ₩63,188 | ₩60,716 | ₩62,079 | +0.63% | 88.8만 |
|---|
| 2026.06.22 | ₩64,110 | ₩64,711 | ₩60,957 | ₩61,625 | -3.88% | 108.4만 |
|---|
| 2026.06.18 | ₩59,874 | ₩64,471 | ₩59,513 | ₩63,255 | +5.65% | 154.1만 |
|---|
| 2026.06.17 | ₩58,271 | ₩60,542 | ₩56,895 | ₩58,632 | +0.62% | 95.1만 |
|---|
| 2026.06.16 | ₩57,937 | ₩59,674 | ₩57,790 | ₩58,458 | +0.90% | 104.8만 |
|---|
| 2026.06.15 | ₩62,680 | ₩62,774 | ₩57,763 | ₩58,110 | -7.29% | 179.9만 |
|---|
| 2026.06.12 | ₩62,426 | ₩63,816 | ₩59,567 | ₩62,386 | -0.06% | 198.5만 |
|---|
| 2026.06.11 | ₩60,462 | ₩61,745 | ₩57,456 | ₩60,796 | +0.55% | 228.3만 |
|---|
| 2026.06.10 | ₩58,124 | ₩65,353 | ₩57,656 | ₩59,447 | +2.28% | 1134.8만 |
|---|
| 2026.06.09 | ₩45,711 | ₩48,971 | ₩45,390 | ₩48,503 | +6.11% | 288.5만 |
|---|
| 2026.06.08 | ₩44,281 | ₩46,098 | ₩43,519 | ₩45,711 | +3.23% | 105.8만 |
|---|
| 2026.06.05 | ₩44,094 | ₩44,962 | ₩43,239 | ₩44,815 | +1.64% | 85.8만 |
|---|
| 2026.06.04 | ₩44,989 | ₩45,176 | ₩43,332 | ₩44,094 | -1.99% | 68.9만 |
|---|
| 2026.06.03 | ₩45,403 | ₩45,403 | ₩43,934 | ₩44,254 | -2.53% | 59.4만 |
|---|
| 2026.06.02 | ₩46,138 | ₩46,152 | ₩44,548 | ₩45,657 | -1.04% | 91.9만 |
|---|
| 2026.06.01 | ₩45,190 | ₩46,953 | ₩44,962 | ₩46,846 | +3.67% | 78.4만 |
|---|
| 2026.05.29 | ₩45,604 | ₩46,339 | ₩44,949 | ₩45,190 | -0.91% | 97.8만 |
|---|
| 2026.05.28 | ₩46,045 | ₩46,406 | ₩45,176 | ₩45,724 | -0.70% | 47.3만 |
|---|
| 2026.05.27 | ₩45,083 | ₩48,437 | ₩45,083 | ₩46,192 | +2.46% | 120.7만 |
|---|
| 2026.05.26 | ₩43,559 | ₩45,096 | ₩43,426 | ₩44,508 | +2.18% | 93.7만 |
|---|
| 2026.05.22 | ₩42,758 | ₩44,348 | ₩42,611 | ₩43,279 | +1.22% | 106.6만 |
|---|
| 2026.05.21 | ₩39,979 | ₩42,597 | ₩39,003 | ₩42,477 | +6.25% | 109.1만 |
|---|
| 2026.05.20 | ₩38,549 | ₩40,687 | ₩37,720 | ₩40,059 | +3.92% | 136.8만 |
|---|
| 2026.05.19 | ₩39,404 | ₩40,313 | ₩38,322 | ₩38,549 | -2.17% | 118.8만 |
|---|
| 2026.05.18 | ₩40,553 | ₩40,753 | ₩38,148 | ₩39,177 | -3.39% | 129.6만 |
|---|
| 2026.05.15 | ₩38,696 | ₩41,448 | ₩38,482 | ₩41,034 | +6.04% | 135.1만 |
|---|
| 2026.05.14 | ₩39,150 | ₩39,898 | ₩38,509 | ₩38,976 | -0.44% | 90.6만 |
|---|
| 2026.05.13 | ₩39,484 | ₩40,219 | ₩38,669 | ₩38,682 | -2.03% | 78.7만 |
|---|
| 2026.05.12 | ₩41,943 | ₩42,424 | ₩39,471 | ₩39,738 | -5.26% | 92.9만 |
|---|
| 2026.05.11 | ₩41,702 | ₩42,491 | ₩40,780 | ₩41,916 | +0.51% | 92.5만 |
|---|
| 2026.05.08 | ₩42,370 | ₩43,292 | ₩41,275 | ₩42,076 | -0.69% | 102.8만 |
|---|
| 2026.05.07 | ₩40,660 | ₩42,410 | ₩39,965 | ₩41,622 | +2.37% | 95만 |
|---|
| 2026.05.06 | ₩40,152 | ₩41,929 | ₩40,072 | ₩41,047 | +2.23% | 117.6만 |
|---|
| 2026.05.05 | ₩38,602 | ₩39,791 | ₩38,081 | ₩39,511 | +2.35% | 72.7만 |
|---|
| 2026.05.04 | ₩41,154 | ₩41,154 | ₩38,188 | ₩38,856 | -5.58% | 126.3만 |
|---|
| 2026.05.01 | ₩41,849 | ₩42,638 | ₩40,820 | ₩41,542 | -0.73% | 66.2만 |
|---|
| 2026.04.30 | ₩41,916 | ₩42,958 | ₩41,502 | ₩41,849 | -0.16% | 96.3만 |
|---|
| 2026.04.29 | ₩41,114 | ₩41,929 | ₩40,860 | ₩41,475 | +0.88% | 88.5만 |
|---|
| 2026.04.28 | ₩41,622 | ₩41,943 | ₩40,700 | ₩41,114 | -1.22% | 74.4만 |
|---|
| 2026.04.27 | ₩39,217 | ₩41,542 | ₩39,097 | ₩41,502 | +5.83% | 112.5만 |
|---|
| 2026.04.24 | ₩39,337 | ₩39,391 | ₩37,707 | ₩39,230 | -0.27% | 101.9만 |
|---|
| 2026.04.23 | ₩40,620 | ₩41,114 | ₩39,310 | ₩39,484 | -2.80% | 70.4만 |
|---|
| 2026.04.22 | ₩40,740 | ₩41,689 | ₩40,366 | ₩40,847 | +0.26% | 60.3만 |
|---|
| 2026.04.21 | ₩42,250 | ₩42,424 | ₩39,778 | ₩40,379 | -4.43% | 85.6만 |
|---|
| 2026.04.20 | ₩39,952 | ₩42,517 | ₩39,671 | ₩41,969 | +5.05% | 124.1만 |
|---|
| 2026.04.17 | ₩39,177 | ₩40,687 | ₩39,163 | ₩40,353 | +3.00% | 132.1만 |
|---|
| 2026.04.16 | ₩39,337 | ₩40,419 | ₩38,776 | ₩38,829 | -1.29% | 92.4만 |
|---|
| 2026.04.15 | ₩37,119 | ₩39,658 | ₩36,638 | ₩39,190 | +5.58% | 103.1만 |
|---|
| 2026.04.14 | ₩36,972 | ₩37,961 | ₩36,317 | ₩37,226 | +0.69% | 123.4만 |
|---|
| 2026.04.13 | ₩37,012 | ₩38,429 | ₩36,772 | ₩37,213 | +0.54% | 121.8만 |
|---|
| 2026.04.10 | ₩39,604 | ₩40,152 | ₩37,413 | ₩37,934 | -4.22% | 88만 |
|---|
| 2026.04.09 | ₩38,335 | ₩40,232 | ₩37,867 | ₩39,738 | +3.66% | 107.4만 |
|---|
| 2026.04.08 | ₩39,137 | ₩40,072 | ₩38,215 | ₩38,736 | -1.02% | 119.9만 |
|---|
| 2026.04.07 | ₩39,671 | ₩40,299 | ₩37,948 | ₩37,974 | -4.28% | 112만 |
|---|
| 2026.04.06 | ₩38,415 | ₩39,979 | ₩38,094 | ₩39,618 | +3.13% | 169.5만 |
|---|
| 2026.04.02 | ₩37,413 | ₩38,669 | ₩36,758 | ₩38,602 | +3.18% | 87만 |
|---|
| 2026.04.01 | ₩37,974 | ₩38,495 | ₩36,905 | ₩38,135 | +0.42% | 77.5만 |
|---|
| 2026.03.31 | ₩37,346 | ₩38,108 | ₩36,504 | ₩37,560 | +0.57% | 85.2만 |
|---|
| 2026.03.30 | ₩36,504 | ₩37,560 | ₩36,090 | ₩37,092 | +1.61% | 112.3만 |
|---|
| 2026.03.27 | ₩36,852 | ₩37,146 | ₩35,208 | ₩35,729 | -3.05% | 96만 |
|---|
| 2026.03.26 | ₩37,092 | ₩37,827 | ₩36,585 | ₩37,146 | +0.14% | 68.6만 |
|---|
| 2026.03.25 | ₩36,919 | ₩37,680 | ₩36,732 | ₩37,279 | +0.98% | 108.9만 |
|---|
| 2026.03.24 | ₩35,556 | ₩36,932 | ₩35,248 | ₩36,384 | +2.33% | 130.3만 |
|---|
| 2026.03.23 | ₩37,106 | ₩37,360 | ₩35,409 | ₩35,997 | -2.99% | 173.2만 |
|---|
| 2026.03.20 | ₩37,547 | ₩38,348 | ₩36,531 | ₩36,625 | -2.46% | 162.7만 |
|---|
| 2026.03.19 | ₩36,651 | ₩38,455 | ₩35,743 | ₩37,560 | +2.48% | 107.9만 |
|---|
| 2026.03.18 | ₩37,493 | ₩38,522 | ₩37,106 | ₩37,146 | -0.93% | 90.1만 |
|---|
| 2026.03.17 | ₩37,186 | ₩39,057 | ₩37,186 | ₩38,576 | +3.74% | 100.8만 |
|---|
| 2026.03.16 | ₩37,694 | ₩37,881 | ₩35,970 | ₩36,932 | -2.02% | 109.2만 |
|---|
| 2026.03.13 | ₩37,199 | ₩37,573 | ₩36,411 | ₩37,400 | +0.54% | 67.1만 |
|---|
| 2026.03.12 | ₩37,012 | ₩37,600 | ₩36,518 | ₩36,785 | -0.61% | 85.3만 |
|---|
| 2026.03.11 | ₩38,001 | ₩38,482 | ₩36,959 | ₩37,226 | -2.04% | 111.4만 |
|---|
| 2026.03.10 | ₩38,148 | ₩39,150 | ₩37,520 | ₩37,707 | -1.16% | 112만 |
|---|
| 2026.03.09 | ₩39,097 | ₩39,097 | ₩36,732 | ₩38,856 | -0.62% | 146.4만 |
|---|
| 2026.03.06 | ₩40,246 | ₩41,315 | ₩39,123 | ₩39,337 | -2.26% | 160만 |
|---|
| 2026.03.05 | ₩45,430 | ₩46,579 | ₩40,005 | ₩41,515 | -8.62% | 285.7만 |
|---|
| 2026.03.04 | ₩41,154 | ₩41,903 | ₩40,566 | ₩40,914 | -0.58% | 166.2만 |
|---|
| 2026.03.03 | ₩40,820 | ₩42,116 | ₩40,807 | ₩41,034 | +0.52% | 153.4만 |
|---|
| 2026.03.02 | ₩42,210 | ₩43,359 | ₩41,047 | ₩43,145 | +2.22% | 90.3만 |
|---|
| 2026.02.27 | ₩42,651 | ₩43,920 | ₩41,047 | ₩43,720 | +2.51% | 156.4만 |
|---|
| 2026.02.26 | ₩41,996 | ₩43,372 | ₩41,609 | ₩43,239 | +2.96% | 105.5만 |
|---|
| 2026.02.25 | ₩41,969 | ₩42,237 | ₩40,486 | ₩41,756 | -0.51% | 83.4만 |
|---|
| 2026.02.24 | ₩42,370 | ₩43,025 | ₩40,794 | ₩41,542 | -1.96% | 117.1만 |
|---|
| 2026.02.23 | ₩44,682 | ₩44,682 | ₩40,620 | ₩42,811 | -4.19% | 150.4만 |
|---|
| 2026.02.20 | ₩44,187 | ₩45,617 | ₩43,038 | ₩45,096 | +2.06% | 91.3만 |
|---|
| 2026.02.19 | ₩43,600 | ₩43,934 | ₩42,664 | ₩43,867 | +0.61% | 70.7만 |
|---|
| 2026.02.18 | ₩42,183 | ₩45,564 | ₩42,023 | ₩44,027 | +4.37% | 103.5만 |
|---|
| 2026.02.17 | ₩42,784 | ₩42,918 | ₩40,914 | ₩42,517 | -0.62% | 96.7만 |
|---|
| 2026.02.13 | ₩41,809 | ₩42,290 | ₩40,433 | ₩41,956 | +0.35% | 91.4만 |
|---|
| 2026.02.12 | ₩43,920 | ₩45,216 | ₩41,047 | ₩41,355 | -5.84% | 99.9만 |
|---|
| 2026.02.11 | ₩42,838 | ₩43,867 | ₩41,502 | ₩43,693 | +2.00% | 119.6만 |
|---|
| 2026.02.10 | ₩45,644 | ₩45,644 | ₩43,453 | ₩43,493 | -4.71% | 69.9만 |
|---|
| 2026.02.09 | ₩45,203 | ₩45,470 | ₩44,094 | ₩45,297 | +0.21% | 72.7만 |
|---|
| 2026.02.06 | ₩43,693 | ₩45,337 | ₩42,998 | ₩45,176 | +3.39% | 112.5만 |
|---|
| 2026.02.05 | ₩44,428 | ₩45,297 | ₩42,450 | ₩43,813 | -1.38% | 118.6만 |
|---|
| 2026.02.04 | ₩43,426 | ₩46,005 | ₩43,426 | ₩44,428 | +2.31% | 161.3만 |
|---|
| 2026.02.03 | ₩41,355 | ₩43,666 | ₩41,275 | ₩42,931 | +3.81% | 154.4만 |
|---|
| 2026.02.02 | ₩39,938 | ₩42,116 | ₩39,685 | ₩41,889 | +4.88% | 158.9만 |
|---|
| 2026.01.30 | ₩37,640 | ₩40,433 | ₩37,346 | ₩40,246 | +6.92% | 169.3만 |
|---|
| 2026.01.29 | ₩39,257 | ₩40,085 | ₩37,934 | ₩37,988 | -3.23% | 101.9만 |
|---|
| 2026.01.28 | ₩41,742 | ₩42,531 | ₩39,177 | ₩39,324 | -5.79% | 152.6만 |
|---|
| 2026.01.27 | ₩38,602 | ₩40,700 | ₩38,241 | ₩40,366 | +4.57% | 142만 |
|---|
| 2026.01.26 | ₩40,019 | ₩40,125 | ₩38,308 | ₩38,722 | -3.24% | 149.8만 |
|---|
| 2026.01.23 | ₩40,794 | ₩41,408 | ₩40,005 | ₩40,366 | -1.05% | 123.3만 |
|---|
| 2026.01.22 | ₩43,586 | ₩44,695 | ₩41,235 | ₩41,315 | -5.21% | 134.3만 |
|---|
| 2026.01.21 | ₩43,493 | ₩44,214 | ₩41,796 | ₩43,399 | -0.22% | 161.5만 |
|---|
| 2026.01.20 | ₩45,203 | ₩45,844 | ₩43,493 | ₩43,773 | -3.16% | 170.3만 |
|---|
| 2026.01.16 | ₩48,009 | ₩48,316 | ₩45,443 | ₩46,112 | -3.95% | 259.8만 |
|---|
| 2026.01.15 | ₩45,256 | ₩49,292 | ₩44,294 | ₩49,038 | +8.36% | 315.5만 |
|---|
| 2026.01.14 | ₩42,865 | ₩45,350 | ₩42,865 | ₩45,243 | +5.55% | 203.4만 |
|---|
| 2026.01.13 | ₩43,453 | ₩44,094 | ₩42,250 | ₩42,838 | -1.41% | 202.9만 |
|---|
| 2026.01.12 | ₩40,085 | ₩43,426 | ₩39,538 | ₩43,372 | +8.20% | 188.6만 |
|---|
| 2026.01.09 | ₩40,566 | ₩41,595 | ₩39,110 | ₩40,099 | -1.15% | 148.6만 |
|---|
| 2026.01.08 | ₩37,680 | ₩40,419 | ₩37,333 | ₩40,286 | +6.91% | 186.1만 |
|---|
| 2026.01.07 | ₩38,402 | ₩39,364 | ₩37,333 | ₩37,854 | -1.43% | 144.8만 |
|---|
| 2026.01.06 | ₩35,502 | ₩38,856 | ₩35,409 | ₩38,402 | +8.17% | 199만 |
|---|
| 2026.01.05 | ₩35,943 | ₩37,306 | ₩35,048 | ₩35,476 | -1.30% | 163.7만 |
|---|
| 2026.01.02 | ₩33,952 | ₩35,943 | ₩33,405 | ₩35,876 | +5.67% | 178.6만 |
|---|
| 2025.12.31 | ₩33,431 | ₩34,006 | ₩33,204 | ₩33,939 | +1.52% | 164.6만 |
|---|
| 2025.12.30 | ₩33,672 | ₩34,193 | ₩33,405 | ₩33,431 | -0.71% | 139.8만 |
|---|
| 2025.12.29 | ₩34,433 | ₩34,727 | ₩33,672 | ₩33,845 | -1.71% | 226.2만 |
|---|
| 2025.12.26 | ₩35,088 | ₩35,476 | ₩34,473 | ₩34,674 | -1.18% | 142.2만 |
|---|
| 2025.12.24 | ₩34,661 | ₩35,502 | ₩34,340 | ₩35,289 | +1.81% | 89.5만 |
|---|
| 2025.12.23 | ₩34,687 | ₩35,703 | ₩34,340 | ₩34,407 | -0.81% | 187.4만 |
|---|
| 2025.12.22 | ₩35,075 | ₩35,182 | ₩34,473 | ₩34,794 | -0.80% | 230.6만 |
|---|
| 2025.12.19 | ₩36,077 | ₩36,170 | ₩34,901 | ₩35,021 | -2.93% | 224.4만 |
|---|
| 2025.12.18 | ₩36,531 | ₩37,079 | ₩35,997 | ₩36,545 | +0.04% | 142.2만 |
|---|
| 2025.12.17 | ₩34,687 | ₩37,079 | ₩34,647 | ₩35,716 | +2.97% | 237.4만 |
|---|
| 2025.12.16 | ₩35,542 | ₩35,623 | ₩34,500 | ₩34,714 | -2.33% | 189.8만 |
|---|
| 2025.12.15 | ₩37,453 | ₩37,493 | ₩35,395 | ₩35,569 | -5.03% | 166.5만 |
|---|
| 2025.12.12 | ₩37,747 | ₩38,549 | ₩36,424 | ₩36,518 | -3.26% | 178.8만 |
|---|
| 2025.12.11 | ₩37,480 | ₩40,353 | ₩37,012 | ₩37,720 | +0.64% | 415.8만 |
|---|
| 2025.12.10 | ₩35,128 | ₩37,921 | ₩33,739 | ₩37,346 | +6.31% | 687.2만 |
|---|
| 2025.12.09 | ₩36,104 | ₩37,694 | ₩35,836 | ₩36,077 | -0.07% | 608.1만 |
|---|
| 2025.12.08 | ₩37,520 | ₩37,547 | ₩35,262 | ₩35,569 | -5.20% | 329.9만 |
|---|
| 2025.12.05 | ₩37,814 | ₩37,907 | ₩36,732 | ₩37,186 | -1.66% | 150.9만 |
|---|
| 2025.12.04 | ₩38,642 | ₩38,682 | ₩37,640 | ₩37,921 | -1.87% | 112.4만 |
|---|
| 2025.12.03 | ₩38,108 | ₩39,016 | ₩37,814 | ₩38,562 | +1.19% | 103만 |
|---|
| 2025.12.02 | ₩38,335 | ₩38,602 | ₩37,026 | ₩38,268 | -0.17% | 136.8만 |
|---|
| 2025.12.01 | ₩38,148 | ₩38,883 | ₩37,306 | ₩38,255 | +0.28% | 108.9만 |
|---|
| 2025.11.28 | ₩38,455 | ₩38,736 | ₩38,081 | ₩38,602 | +0.38% | 49.7만 |
|---|
| 2025.11.26 | ₩37,440 | ₩39,083 | ₩37,440 | ₩38,455 | +2.71% | 131만 |
|---|
| 2025.11.25 | ₩35,516 | ₩38,469 | ₩35,516 | ₩37,627 | +5.94% | 183.9만 |
|---|
| 2025.11.24 | ₩35,796 | ₩36,357 | ₩34,233 | ₩34,968 | -2.31% | 305.4만 |
|---|
| 2025.11.21 | ₩34,594 | ₩37,413 | ₩34,500 | ₩36,197 | +4.63% | 221.3만 |
|---|
| 2025.11.20 | ₩37,026 | ₩37,279 | ₩34,647 | ₩34,701 | -6.28% | 155.3만 |
|---|
| 2025.11.19 | ₩36,491 | ₩37,012 | ₩35,355 | ₩36,718 | +0.62% | 347.9만 |
|---|
| 2025.11.18 | ₩36,585 | ₩38,789 | ₩36,398 | ₩36,491 | -0.26% | 272.8만 |
|---|
| 2025.11.17 | ₩38,188 | ₩38,589 | ₩36,638 | ₩36,732 | -3.81% | 138.4만 |
|---|
| 2025.11.14 | ₩39,992 | ₩40,286 | ₩38,549 | ₩38,602 | -3.47% | 101.3만 |
|---|
| 2025.11.13 | ₩39,818 | ₩41,288 | ₩39,818 | ₩40,460 | +1.61% | 86.1만 |
|---|
| 2025.11.12 | ₩39,805 | ₩40,633 | ₩39,511 | ₩40,072 | +0.67% | 146.6만 |
|---|
| 2025.11.11 | ₩38,749 | ₩39,497 | ₩38,215 | ₩39,163 | +1.07% | 143.9만 |
|---|
| 2025.11.10 | ₩43,092 | ₩43,346 | ₩38,803 | ₩38,869 | -9.80% | 239.7만 |
|---|
| 2025.11.07 | ₩41,422 | ₩42,851 | ₩40,834 | ₩42,437 | +2.45% | 163.9만 |
|---|
| 2025.11.06 | ₩44,027 | ₩44,361 | ₩41,528 | ₩41,555 | -5.61% | 124.7만 |
|---|
| 2025.11.05 | ₩43,479 | ₩44,428 | ₩42,597 | ₩44,027 | +1.26% | 94.1만 |
|---|
| 2025.11.04 | ₩42,891 | ₩44,535 | ₩42,758 | ₩43,319 | +1.00% | 126.3만 |
|---|
| 2025.11.03 | ₩44,802 | ₩44,802 | ₩42,477 | ₩43,078 | -3.85% | 171.6만 |
|---|
| 2025.10.31 | ₩44,695 | ₩45,150 | ₩43,466 | ₩45,029 | +0.75% | 160.7만 |
|---|
| 2025.10.30 | ₩45,764 | ₩46,085 | ₩44,294 | ₩44,775 | -2.16% | 174.5만 |
|---|
| 2025.10.29 | ₩47,167 | ₩47,474 | ₩45,737 | ₩46,312 | -1.81% | 116.7만 |
|---|
| 2025.10.28 | ₩47,314 | ₩48,036 | ₩46,325 | ₩47,849 | +1.13% | 103.9만 |
|---|
| 2025.10.27 | ₩48,797 | ₩48,971 | ₩47,448 | ₩47,515 | -2.63% | 97만 |
|---|
| 2025.10.24 | ₩49,439 | ₩49,719 | ₩47,702 | ₩48,437 | -2.03% | 162.2만 |
|---|
| 2025.10.23 | ₩49,091 | ₩49,171 | ₩47,955 | ₩49,105 | +0.03% | 110.6만 |
|---|
| 2025.10.22 | ₩49,706 | ₩50,588 | ₩49,065 | ₩49,292 | -0.83% | 151.7만 |
|---|
| 2025.10.21 | ₩48,517 | ₩50,641 | ₩47,782 | ₩49,866 | +2.78% | 226만 |
|---|
| 2025.10.20 | ₩53,060 | ₩53,434 | ₩48,797 | ₩48,944 | -7.76% | 161.9만 |
|---|
| 2025.10.17 | ₩53,300 | ₩53,955 | ₩52,659 | ₩52,939 | -0.68% | 79.5만 |
|---|
| 2025.10.16 | ₩54,757 | ₩55,011 | ₩53,821 | ₩53,835 | -1.68% | 80.5만 |
|---|
| 2025.10.15 | ₩55,304 | ₩57,643 | ₩54,583 | ₩54,663 | -1.16% | 126.9만 |
|---|
| 2025.10.14 | ₩53,447 | ₩56,667 | ₩53,046 | ₩55,251 | +3.37% | 93.4만 |
|---|
| 2025.10.13 | ₩53,501 | ₩54,583 | ₩53,180 | ₩53,821 | +0.60% | 76.6만 |
|---|
| 2025.10.10 | ₩54,810 | ₩55,117 | ₩52,472 | ₩52,565 | -4.10% | 99.6만 |
|---|