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 | ₩73,918 | ₩78,331 | ₩73,637 | ₩77,071 | +4.26% | 110.7만 |
| 2026.10.08 | ₩74,884 | ₩75,702 | ₩73,234 | ₩74,227 | -0.88% | 96.5만 |
| 2026.10.07 | ₩74,978 | ₩76,735 | ₩74,509 | ₩75,649 | +0.89% | 48.9만 |
| 2026.10.06 | ₩76,521 | ₩76,722 | ₩74,442 | ₩75,541 | -1.28% | 66.8만 |
| 2026.10.05 | ₩75,045 | ₩75,850 | ₩72,738 | ₩75,541 | +0.66% | 75.6만 |
| 2026.10.02 | ₩69,345 | ₩74,924 | ₩69,345 | ₩74,790 | +7.85% | 105.4만 |
| 2026.10.01 | ₩70,015 | ₩71,316 | ₩69,278 | ₩69,372 | -0.92% | 76.4만 |
| 2026.09.30 | ₩71,464 | ₩72,161 | ₩69,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,579 |
| -1.24% |
| 93.3만 |
| 2026.09.29 | ₩72,510 | ₩74,603 | ₩69,693 | ₩70,391 | -2.92% | 83.1만 |
|---|
| 2026.09.28 | ₩70,082 | ₩73,167 | ₩69,935 | ₩72,068 | +2.83% | 125.3만 |
|---|
| 2026.09.25 | ₩70,270 | ₩70,659 | ₩67,319 | ₩69,492 | -1.11% | 116.8만 |
|---|
| 2026.09.24 | ₩62,880 | ₩69,720 | ₩62,880 | ₩69,532 | +10.58% | 200.7만 |
|---|
| 2026.09.23 | ₩63,805 | ₩65,938 | ₩59,714 | ₩63,738 | -0.11% | 283.5만 |
|---|
| 2026.09.22 | ₩61,029 | ₩62,705 | ₩60,546 | ₩61,002 | -0.04% | 144.7만 |
|---|
| 2026.09.21 | ₩61,498 | ₩62,088 | ₩59,245 | ₩60,184 | -2.14% | 163.8만 |
|---|
| 2026.09.18 | ₩58,614 | ₩60,559 | ₩58,614 | ₩60,439 | +3.11% | 119.9만 |
|---|
| 2026.09.17 | ₩58,641 | ₩59,164 | ₩57,501 | ₩58,695 | +0.09% | 92.5만 |
|---|
| 2026.09.16 | ₩60,546 | ₩61,619 | ₩57,944 | ₩57,971 | -4.25% | 133.4만 |
|---|
| 2026.09.15 | ₩66,568 | ₩66,662 | ₩60,345 | ₩60,559 | -9.03% | 135.7만 |
|---|
| 2026.09.14 | ₩66,421 | ₩68,352 | ₩66,421 | ₩67,775 | +2.04% | 67.9만 |
|---|
| 2026.09.11 | ₩66,863 | ₩67,252 | ₩65,294 | ₩66,367 | -0.74% | 69.5만 |
|---|
| 2026.09.10 | ₩68,298 | ₩69,184 | ₩65,267 | ₩66,313 | -2.91% | 90.2만 |
|---|
| 2026.09.09 | ₩70,418 | ₩70,646 | ₩68,124 | ₩68,607 | -2.57% | 115.9만 |
|---|
| 2026.09.08 | ₩73,422 | ₩73,771 | ₩70,351 | ₩70,766 | -3.62% | 68.3만 |
|---|
| 2026.09.04 | ₩72,363 | ₩73,811 | ₩71,853 | ₩73,355 | +1.37% | 73.6만 |
|---|
| 2026.09.03 | ₩73,771 | ₩73,825 | ₩70,887 | ₩72,497 | -1.73% | 71.9만 |
|---|
| 2026.09.02 | ₩73,033 | ₩74,656 | ₩71,357 | ₩73,503 | +0.64% | 65.2만 |
|---|
| 2026.09.01 | ₩72,617 | ₩74,214 | ₩71,451 | ₩72,698 | +0.11% | 97.3만 |
|---|
| 2026.08.31 | ₩74,227 | ₩76,722 | ₩73,194 | ₩74,093 | -0.18% | 105.5만 |
|---|
| 2026.08.28 | ₩73,825 | ₩76,400 | ₩73,825 | ₩74,656 | +1.13% | 72.1만 |
|---|
| 2026.08.27 | ₩77,419 | ₩77,419 | ₩73,744 | ₩73,865 | -4.59% | 82.4만 |
|---|
| 2026.08.26 | ₩78,479 | ₩78,814 | ₩76,802 | ₩78,546 | +0.09% | 66.5만 |
|---|
| 2026.08.25 | ₩78,130 | ₩78,841 | ₩76,158 | ₩78,157 | +0.03% | 65.3만 |
|---|
| 2026.08.24 | ₩77,124 | ₩77,929 | ₩75,810 | ₩77,822 | +0.90% | 87만 |
|---|
| 2026.08.21 | ₩74,240 | ₩77,500 | ₩73,972 | ₩77,325 | +4.16% | 54.7만 |
|---|
| 2026.08.20 | ₩74,522 | ₩75,085 | ₩72,631 | ₩73,945 | -0.77% | 54.7만 |
|---|
| 2026.08.19 | ₩77,661 | ₩79,753 | ₩74,911 | ₩75,206 | -3.16% | 66.6만 |
|---|
| 2026.08.18 | ₩79,082 | ₩79,538 | ₩76,749 | ₩78,036 | -1.32% | 59.3만 |
|---|
| 2026.08.17 | ₩76,789 | ₩80,035 | ₩75,260 | ₩79,190 | +3.13% | 91.1만 |
|---|
| 2026.08.14 | ₩77,486 | ₩78,573 | ₩75,635 | ₩77,701 | +0.28% | 74만 |
|---|
| 2026.08.13 | ₩79,445 | ₩80,826 | ₩77,607 | ₩78,331 | -1.40% | 67.1만 |
|---|
| 2026.08.12 | ₩75,541 | ₩78,908 | ₩75,193 | ₩78,787 | +4.30% | 79만 |
|---|
| 2026.08.11 | ₩74,442 | ₩76,400 | ₩74,133 | ₩75,152 | +0.95% | 67.9만 |
|---|
| 2026.08.10 | ₩76,494 | ₩77,661 | ₩74,133 | ₩75,246 | -1.63% | 104.1만 |
|---|
| 2026.08.07 | ₩76,950 | ₩78,693 | ₩76,373 | ₩77,513 | +0.73% | 46.9만 |
|---|
| 2026.08.06 | ₩78,144 | ₩79,498 | ₩76,561 | ₩78,090 | -0.07% | 54.6만 |
|---|
| 2026.08.05 | ₩77,366 | ₩79,029 | ₩77,218 | ₩78,801 | +1.86% | 67.4만 |
|---|
| 2026.08.04 | ₩76,695 | ₩78,224 | ₩75,380 | ₩76,614 | -0.10% | 84.5만 |
|---|
| 2026.08.03 | ₩77,124 | ₩80,035 | ₩76,789 | ₩77,500 | +0.49% | 126.1만 |
|---|
| 2026.07.31 | ₩76,762 | ₩77,030 | ₩74,965 | ₩75,635 | -1.47% | 56.2만 |
|---|
| 2026.07.30 | ₩75,783 | ₩77,030 | ₩74,106 | ₩76,561 | +1.03% | 70.4만 |
|---|
| 2026.07.29 | ₩72,550 | ₩76,373 | ₩72,550 | ₩75,850 | +4.55% | 114.2만 |
|---|
| 2026.07.28 | ₩70,726 | ₩72,430 | ₩68,607 | ₩72,175 | +2.05% | 85.9만 |
|---|
| 2026.07.27 | ₩70,109 | ₩71,652 | ₩67,333 | ₩70,324 | +0.31% | 154.6만 |
|---|
| 2026.07.24 | ₩69,117 | ₩73,167 | ₩69,117 | ₩72,041 | +4.23% | 81.6만 |
|---|
| 2026.07.23 | ₩70,243 | ₩70,257 | ₩68,473 | ₩69,506 | -1.05% | 62만 |
|---|
| 2026.07.22 | ₩73,637 | ₩74,777 | ₩70,914 | ₩71,316 | -3.15% | 70.8만 |
|---|
| 2026.07.21 | ₩73,570 | ₩74,549 | ₩69,170 | ₩72,296 | -1.73% | 132.9만 |
|---|
| 2026.07.20 | ₩72,430 | ₩73,382 | ₩69,989 | ₩71,638 | -1.09% | 125.2만 |
|---|
| 2026.07.17 | ₩68,164 | ₩71,974 | ₩68,164 | ₩71,907 | +5.49% | 77.3만 |
|---|
| 2026.07.16 | ₩69,653 | ₩70,780 | ₩67,789 | ₩68,473 | -1.69% | 73.9만 |
|---|
| 2026.07.15 | ₩70,793 | ₩72,430 | ₩69,076 | ₩69,211 | -2.24% | 80.9만 |
|---|
| 2026.07.14 | ₩70,458 | ₩71,853 | ₩69,385 | ₩71,571 | +1.58% | 98.7만 |
|---|
| 2026.07.13 | ₩68,258 | ₩70,243 | ₩67,762 | ₩70,217 | +2.87% | 82.5만 |
|---|
| 2026.07.10 | ₩66,622 | ₩71,357 | ₩66,380 | ₩67,628 | +1.51% | 123.1만 |
|---|
| 2026.07.09 | ₩65,214 | ₩66,917 | ₩64,208 | ₩66,407 | +1.83% | 87.4만 |
|---|
| 2026.07.08 | ₩65,777 | ₩65,777 | ₩63,135 | ₩65,160 | -0.94% | 121만 |
|---|
| 2026.07.07 | ₩68,003 | ₩68,956 | ₩65,710 | ₩66,394 | -2.37% | 89.9만 |
|---|
| 2026.07.06 | ₩71,759 | ₩72,899 | ₩67,762 | ₩67,829 | -5.48% | 92.7만 |
|---|
| 2026.07.02 | ₩74,039 | ₩74,039 | ₩69,653 | ₩71,759 | -3.08% | 91.3만 |
|---|
| 2026.07.01 | ₩71,115 | ₩73,972 | ₩70,981 | ₩73,905 | +3.92% | 161.3만 |
|---|
| 2026.06.30 | ₩72,349 | ₩73,422 | ₩70,941 | ₩71,491 | -1.19% | 98.6만 |
|---|
| 2026.06.29 | ₩69,425 | ₩72,752 | ₩69,076 | ₩72,349 | +4.21% | 108.3만 |
|---|
| 2026.06.26 | ₩64,489 | ₩71,692 | ₩64,489 | ₩70,887 | +9.92% | 268.8만 |
|---|
| 2026.06.25 | ₩65,307 | ₩66,380 | ₩63,550 | ₩64,811 | -0.76% | 73.8만 |
|---|
| 2026.06.24 | ₩63,255 | ₩65,160 | ₩62,652 | ₩64,892 | +2.59% | 86.1만 |
|---|
| 2026.06.23 | ₩61,927 | ₩63,430 | ₩60,948 | ₩62,316 | +0.63% | 88.8만 |
|---|
| 2026.06.22 | ₩64,355 | ₩64,959 | ₩61,190 | ₩61,860 | -3.88% | 108.4만 |
|---|
| 2026.06.18 | ₩60,103 | ₩64,717 | ₩59,741 | ₩63,497 | +5.65% | 154.1만 |
|---|
| 2026.06.17 | ₩58,494 | ₩60,774 | ₩57,112 | ₩58,856 | +0.62% | 95.1만 |
|---|
| 2026.06.16 | ₩58,158 | ₩59,902 | ₩58,011 | ₩58,681 | +0.90% | 104.8만 |
|---|
| 2026.06.15 | ₩62,920 | ₩63,014 | ₩57,984 | ₩58,333 | -7.29% | 179.9만 |
|---|
| 2026.06.12 | ₩62,665 | ₩64,060 | ₩59,795 | ₩62,625 | -0.06% | 198.5만 |
|---|
| 2026.06.11 | ₩60,693 | ₩61,981 | ₩57,675 | ₩61,029 | +0.55% | 228.3만 |
|---|
| 2026.06.10 | ₩58,346 | ₩65,602 | ₩57,877 | ₩59,674 | +2.28% | 1134.8만 |
|---|
| 2026.06.09 | ₩45,886 | ₩49,158 | ₩45,564 | ₩48,689 | +6.11% | 288.5만 |
|---|
| 2026.06.08 | ₩44,450 | ₩46,275 | ₩43,686 | ₩45,886 | +3.23% | 105.8만 |
|---|
| 2026.06.05 | ₩44,263 | ₩45,134 | ₩43,404 | ₩44,987 | +1.64% | 85.8만 |
|---|
| 2026.06.04 | ₩45,161 | ₩45,349 | ₩43,498 | ₩44,263 | -1.99% | 68.9만 |
|---|
| 2026.06.03 | ₩45,577 | ₩45,577 | ₩44,102 | ₩44,424 | -2.53% | 59.4만 |
|---|
| 2026.06.02 | ₩46,315 | ₩46,328 | ₩44,719 | ₩45,832 | -1.04% | 91.9만 |
|---|
| 2026.06.01 | ₩45,362 | ₩47,133 | ₩45,134 | ₩47,026 | +3.67% | 78.4만 |
|---|
| 2026.05.29 | ₩45,778 | ₩46,516 | ₩45,121 | ₩45,362 | -0.91% | 97.8만 |
|---|
| 2026.05.28 | ₩46,221 | ₩46,583 | ₩45,349 | ₩45,899 | -0.70% | 47.3만 |
|---|
| 2026.05.27 | ₩45,255 | ₩48,622 | ₩45,255 | ₩46,368 | +2.46% | 120.7만 |
|---|
| 2026.05.26 | ₩43,726 | ₩45,269 | ₩43,592 | ₩44,678 | +2.18% | 93.7만 |
|---|
| 2026.05.22 | ₩42,921 | ₩44,517 | ₩42,774 | ₩43,444 | +1.22% | 106.6만 |
|---|
| 2026.05.21 | ₩40,131 | ₩42,760 | ₩39,152 | ₩42,640 | +6.25% | 109.1만 |
|---|
| 2026.05.20 | ₩38,696 | ₩40,842 | ₩37,865 | ₩40,212 | +3.92% | 136.8만 |
|---|
| 2026.05.19 | ₩39,555 | ₩40,467 | ₩38,468 | ₩38,696 | -2.17% | 118.8만 |
|---|
| 2026.05.18 | ₩40,708 | ₩40,909 | ₩38,294 | ₩39,327 | -3.39% | 129.6만 |
|---|
| 2026.05.15 | ₩38,844 | ₩41,607 | ₩38,629 | ₩41,191 | +6.04% | 135.1만 |
|---|
| 2026.05.14 | ₩39,300 | ₩40,051 | ₩38,656 | ₩39,125 | -0.44% | 90.6만 |
|---|
| 2026.05.13 | ₩39,635 | ₩40,373 | ₩38,817 | ₩38,830 | -2.03% | 78.7만 |
|---|
| 2026.05.12 | ₩42,103 | ₩42,586 | ₩39,622 | ₩39,890 | -5.26% | 92.9만 |
|---|
| 2026.05.11 | ₩41,862 | ₩42,653 | ₩40,936 | ₩42,076 | +0.51% | 92.5만 |
|---|
| 2026.05.08 | ₩42,532 | ₩43,458 | ₩41,432 | ₩42,237 | -0.69% | 102.8만 |
|---|
| 2026.05.07 | ₩40,815 | ₩42,573 | ₩40,118 | ₩41,781 | +2.37% | 95만 |
|---|
| 2026.05.06 | ₩40,306 | ₩42,090 | ₩40,225 | ₩41,204 | +2.23% | 117.6만 |
|---|
| 2026.05.05 | ₩38,750 | ₩39,944 | ₩38,227 | ₩39,662 | +2.35% | 72.7만 |
|---|
| 2026.05.04 | ₩41,312 | ₩41,312 | ₩38,334 | ₩39,005 | -5.58% | 126.3만 |
|---|
| 2026.05.01 | ₩42,009 | ₩42,801 | ₩40,976 | ₩41,701 | -0.73% | 66.2만 |
|---|
| 2026.04.30 | ₩42,076 | ₩43,122 | ₩41,660 | ₩42,009 | -0.16% | 96.3만 |
|---|
| 2026.04.29 | ₩41,271 | ₩42,090 | ₩41,017 | ₩41,634 | +0.88% | 88.5만 |
|---|
| 2026.04.28 | ₩41,781 | ₩42,103 | ₩40,856 | ₩41,271 | -1.22% | 74.4만 |
|---|
| 2026.04.27 | ₩39,367 | ₩41,701 | ₩39,246 | ₩41,660 | +5.83% | 112.5만 |
|---|
| 2026.04.24 | ₩39,488 | ₩39,541 | ₩37,851 | ₩39,380 | -0.27% | 101.9만 |
|---|
| 2026.04.23 | ₩40,775 | ₩41,271 | ₩39,461 | ₩39,635 | -2.80% | 70.4만 |
|---|
| 2026.04.22 | ₩40,896 | ₩41,848 | ₩40,520 | ₩41,003 | +0.26% | 60.3만 |
|---|
| 2026.04.21 | ₩42,412 | ₩42,586 | ₩39,930 | ₩40,534 | -4.43% | 85.6만 |
|---|
| 2026.04.20 | ₩40,105 | ₩42,680 | ₩39,823 | ₩42,130 | +5.05% | 124.1만 |
|---|
| 2026.04.17 | ₩39,327 | ₩40,842 | ₩39,313 | ₩40,507 | +3.00% | 132.1만 |
|---|
| 2026.04.16 | ₩39,488 | ₩40,574 | ₩38,924 | ₩38,978 | -1.29% | 92.4만 |
|---|
| 2026.04.15 | ₩37,261 | ₩39,809 | ₩36,778 | ₩39,340 | +5.58% | 103.1만 |
|---|
| 2026.04.14 | ₩37,113 | ₩38,106 | ₩36,456 | ₩37,368 | +0.69% | 123.4만 |
|---|
| 2026.04.13 | ₩37,154 | ₩38,576 | ₩36,912 | ₩37,355 | +0.54% | 121.8만 |
|---|
| 2026.04.10 | ₩39,756 | ₩40,306 | ₩37,556 | ₩38,079 | -4.22% | 88만 |
|---|
| 2026.04.09 | ₩38,482 | ₩40,386 | ₩38,012 | ₩39,890 | +3.66% | 107.4만 |
|---|
| 2026.04.08 | ₩39,286 | ₩40,225 | ₩38,361 | ₩38,884 | -1.02% | 119.9만 |
|---|
| 2026.04.07 | ₩39,823 | ₩40,453 | ₩38,093 | ₩38,119 | -4.28% | 112만 |
|---|
| 2026.04.06 | ₩38,562 | ₩40,131 | ₩38,240 | ₩39,769 | +3.13% | 169.5만 |
|---|
| 2026.04.02 | ₩37,556 | ₩38,817 | ₩36,899 | ₩38,750 | +3.18% | 87만 |
|---|
| 2026.04.01 | ₩38,119 | ₩38,643 | ₩37,046 | ₩38,280 | +0.42% | 77.5만 |
|---|
| 2026.03.31 | ₩37,489 | ₩38,254 | ₩36,644 | ₩37,704 | +0.57% | 85.2만 |
|---|
| 2026.03.30 | ₩36,644 | ₩37,704 | ₩36,228 | ₩37,234 | +1.61% | 112.3만 |
|---|
| 2026.03.27 | ₩36,993 | ₩37,288 | ₩35,343 | ₩35,866 | -3.05% | 96만 |
|---|
| 2026.03.26 | ₩37,234 | ₩37,972 | ₩36,725 | ₩37,288 | +0.14% | 68.6만 |
|---|
| 2026.03.25 | ₩37,060 | ₩37,824 | ₩36,872 | ₩37,422 | +0.98% | 108.9만 |
|---|
| 2026.03.24 | ₩35,692 | ₩37,073 | ₩35,383 | ₩36,523 | +2.33% | 130.3만 |
|---|
| 2026.03.23 | ₩37,248 | ₩37,502 | ₩35,544 | ₩36,134 | -2.99% | 173.2만 |
|---|
| 2026.03.20 | ₩37,690 | ₩38,495 | ₩36,671 | ₩36,765 | -2.46% | 162.7만 |
|---|
| 2026.03.19 | ₩36,792 | ₩38,602 | ₩35,880 | ₩37,704 | +2.48% | 107.9만 |
|---|
| 2026.03.18 | ₩37,637 | ₩38,669 | ₩37,248 | ₩37,288 | -0.93% | 90.1만 |
|---|
| 2026.03.17 | ₩37,328 | ₩39,206 | ₩37,328 | ₩38,723 | +3.74% | 100.8만 |
|---|
| 2026.03.16 | ₩37,838 | ₩38,026 | ₩36,108 | ₩37,073 | -2.02% | 109.2만 |
|---|
| 2026.03.13 | ₩37,342 | ₩37,717 | ₩36,550 | ₩37,543 | +0.54% | 67.1만 |
|---|
| 2026.03.12 | ₩37,154 | ₩37,744 | ₩36,657 | ₩36,926 | -0.61% | 85.3만 |
|---|
| 2026.03.11 | ₩38,146 | ₩38,629 | ₩37,100 | ₩37,368 | -2.04% | 111.4만 |
|---|
| 2026.03.10 | ₩38,294 | ₩39,300 | ₩37,663 | ₩37,851 | -1.16% | 112만 |
|---|
| 2026.03.09 | ₩39,246 | ₩39,246 | ₩36,872 | ₩39,005 | -0.62% | 146.4만 |
|---|
| 2026.03.06 | ₩40,400 | ₩41,473 | ₩39,273 | ₩39,488 | -2.26% | 160만 |
|---|
| 2026.03.05 | ₩45,604 | ₩46,757 | ₩40,158 | ₩41,674 | -8.62% | 285.7만 |
|---|
| 2026.03.04 | ₩41,312 | ₩42,063 | ₩40,722 | ₩41,070 | -0.58% | 166.2만 |
|---|
| 2026.03.03 | ₩40,976 | ₩42,277 | ₩40,963 | ₩41,191 | +0.52% | 153.4만 |
|---|
| 2026.03.02 | ₩42,371 | ₩43,525 | ₩41,204 | ₩43,310 | +2.22% | 90.3만 |
|---|
| 2026.02.27 | ₩42,814 | ₩44,088 | ₩41,204 | ₩43,887 | +2.51% | 156.4만 |
|---|
| 2026.02.26 | ₩42,157 | ₩43,538 | ₩41,768 | ₩43,404 | +2.96% | 105.5만 |
|---|
| 2026.02.25 | ₩42,130 | ₩42,398 | ₩40,641 | ₩41,915 | -0.51% | 83.4만 |
|---|
| 2026.02.24 | ₩42,532 | ₩43,190 | ₩40,950 | ₩41,701 | -1.96% | 117.1만 |
|---|
| 2026.02.23 | ₩44,853 | ₩44,853 | ₩40,775 | ₩42,975 | -4.19% | 150.4만 |
|---|
| 2026.02.20 | ₩44,356 | ₩45,792 | ₩43,203 | ₩45,269 | +2.06% | 91.3만 |
|---|
| 2026.02.19 | ₩43,766 | ₩44,102 | ₩42,827 | ₩44,035 | +0.61% | 70.7만 |
|---|
| 2026.02.18 | ₩42,345 | ₩45,738 | ₩42,184 | ₩44,196 | +4.37% | 103.5만 |
|---|
| 2026.02.17 | ₩42,948 | ₩43,082 | ₩41,070 | ₩42,680 | -0.62% | 96.7만 |
|---|
| 2026.02.13 | ₩41,969 | ₩42,452 | ₩40,587 | ₩42,117 | +0.35% | 91.4만 |
|---|
| 2026.02.12 | ₩44,088 | ₩45,389 | ₩41,204 | ₩41,513 | -5.84% | 99.9만 |
|---|
| 2026.02.11 | ₩43,002 | ₩44,035 | ₩41,660 | ₩43,860 | +2.00% | 119.6만 |
|---|
| 2026.02.10 | ₩45,818 | ₩45,818 | ₩43,619 | ₩43,659 | -4.71% | 69.9만 |
|---|
| 2026.02.09 | ₩45,376 | ₩45,644 | ₩44,263 | ₩45,470 | +0.21% | 72.7만 |
|---|
| 2026.02.06 | ₩43,860 | ₩45,510 | ₩43,163 | ₩45,349 | +3.39% | 112.5만 |
|---|
| 2026.02.05 | ₩44,598 | ₩45,470 | ₩42,613 | ₩43,981 | -1.38% | 118.6만 |
|---|
| 2026.02.04 | ₩43,592 | ₩46,181 | ₩43,592 | ₩44,598 | +2.31% | 161.3만 |
|---|
| 2026.02.03 | ₩41,513 | ₩43,833 | ₩41,432 | ₩43,096 | +3.81% | 154.4만 |
|---|
| 2026.02.02 | ₩40,091 | ₩42,277 | ₩39,836 | ₩42,049 | +4.88% | 158.9만 |
|---|
| 2026.01.30 | ₩37,784 | ₩40,587 | ₩37,489 | ₩40,400 | +6.92% | 169.3만 |
|---|
| 2026.01.29 | ₩39,407 | ₩40,239 | ₩38,079 | ₩38,133 | -3.23% | 101.9만 |
|---|
| 2026.01.28 | ₩41,902 | ₩42,693 | ₩39,327 | ₩39,474 | -5.79% | 152.6만 |
|---|
| 2026.01.27 | ₩38,750 | ₩40,856 | ₩38,388 | ₩40,520 | +4.57% | 142만 |
|---|
| 2026.01.26 | ₩40,172 | ₩40,279 | ₩38,455 | ₩38,871 | -3.24% | 149.8만 |
|---|
| 2026.01.23 | ₩40,950 | ₩41,567 | ₩40,158 | ₩40,520 | -1.05% | 123.3만 |
|---|
| 2026.01.22 | ₩43,753 | ₩44,866 | ₩41,392 | ₩41,473 | -5.21% | 134.3만 |
|---|
| 2026.01.21 | ₩43,659 | ₩44,383 | ₩41,956 | ₩43,565 | -0.22% | 161.5만 |
|---|
| 2026.01.20 | ₩45,376 | ₩46,020 | ₩43,659 | ₩43,941 | -3.16% | 170.3만 |
|---|
| 2026.01.16 | ₩48,193 | ₩48,501 | ₩45,617 | ₩46,288 | -3.95% | 259.8만 |
|---|
| 2026.01.15 | ₩45,429 | ₩49,480 | ₩44,464 | ₩49,225 | +8.36% | 315.5만 |
|---|
| 2026.01.14 | ₩43,029 | ₩45,523 | ₩43,029 | ₩45,416 | +5.55% | 203.4만 |
|---|
| 2026.01.13 | ₩43,619 | ₩44,263 | ₩42,412 | ₩43,002 | -1.41% | 202.9만 |
|---|
| 2026.01.12 | ₩40,239 | ₩43,592 | ₩39,689 | ₩43,538 | +8.20% | 188.6만 |
|---|
| 2026.01.09 | ₩40,722 | ₩41,754 | ₩39,260 | ₩40,252 | -1.15% | 148.6만 |
|---|
| 2026.01.08 | ₩37,824 | ₩40,574 | ₩37,476 | ₩40,440 | +6.91% | 186.1만 |
|---|
| 2026.01.07 | ₩38,549 | ₩39,514 | ₩37,476 | ₩37,999 | -1.43% | 144.8만 |
|---|
| 2026.01.06 | ₩35,638 | ₩39,005 | ₩35,544 | ₩38,549 | +8.17% | 199만 |
|---|
| 2026.01.05 | ₩36,081 | ₩37,449 | ₩35,182 | ₩35,611 | -1.30% | 163.7만 |
|---|
| 2026.01.02 | ₩34,082 | ₩36,081 | ₩33,532 | ₩36,014 | +5.67% | 178.6만 |
|---|
| 2025.12.31 | ₩33,559 | ₩34,136 | ₩33,331 | ₩34,069 | +1.52% | 164.6만 |
|---|
| 2025.12.30 | ₩33,801 | ₩34,324 | ₩33,532 | ₩33,559 | -0.71% | 139.8만 |
|---|
| 2025.12.29 | ₩34,565 | ₩34,860 | ₩33,801 | ₩33,975 | -1.71% | 226.2만 |
|---|
| 2025.12.26 | ₩35,222 | ₩35,611 | ₩34,605 | ₩34,806 | -1.18% | 142.2만 |
|---|
| 2025.12.24 | ₩34,793 | ₩35,638 | ₩34,471 | ₩35,423 | +1.81% | 89.5만 |
|---|
| 2025.12.23 | ₩34,820 | ₩35,839 | ₩34,471 | ₩34,538 | -0.81% | 187.4만 |
|---|
| 2025.12.22 | ₩35,209 | ₩35,316 | ₩34,605 | ₩34,927 | -0.80% | 230.6만 |
|---|
| 2025.12.19 | ₩36,215 | ₩36,309 | ₩35,034 | ₩35,155 | -2.93% | 224.4만 |
|---|
| 2025.12.18 | ₩36,671 | ₩37,221 | ₩36,134 | ₩36,684 | +0.04% | 142.2만 |
|---|
| 2025.12.17 | ₩34,820 | ₩37,221 | ₩34,780 | ₩35,853 | +2.97% | 237.4만 |
|---|
| 2025.12.16 | ₩35,678 | ₩35,759 | ₩34,632 | ₩34,847 | -2.33% | 189.8만 |
|---|
| 2025.12.15 | ₩37,596 | ₩37,637 | ₩35,531 | ₩35,705 | -5.03% | 166.5만 |
|---|
| 2025.12.12 | ₩37,891 | ₩38,696 | ₩36,564 | ₩36,657 | -3.26% | 178.8만 |
|---|
| 2025.12.11 | ₩37,623 | ₩40,507 | ₩37,154 | ₩37,865 | +0.64% | 415.8만 |
|---|
| 2025.12.10 | ₩35,263 | ₩38,066 | ₩33,868 | ₩37,489 | +6.31% | 687.2만 |
|---|
| 2025.12.09 | ₩36,242 | ₩37,838 | ₩35,973 | ₩36,215 | -0.07% | 608.1만 |
|---|
| 2025.12.08 | ₩37,663 | ₩37,690 | ₩35,397 | ₩35,705 | -5.20% | 329.9만 |
|---|
| 2025.12.05 | ₩37,959 | ₩38,052 | ₩36,872 | ₩37,328 | -1.66% | 150.9만 |
|---|
| 2025.12.04 | ₩38,790 | ₩38,830 | ₩37,784 | ₩38,066 | -1.87% | 112.4만 |
|---|
| 2025.12.03 | ₩38,254 | ₩39,166 | ₩37,959 | ₩38,710 | +1.19% | 103만 |
|---|
| 2025.12.02 | ₩38,482 | ₩38,750 | ₩37,167 | ₩38,415 | -0.17% | 136.8만 |
|---|
| 2025.12.01 | ₩38,294 | ₩39,032 | ₩37,449 | ₩38,401 | +0.28% | 108.9만 |
|---|
| 2025.11.28 | ₩38,602 | ₩38,884 | ₩38,227 | ₩38,750 | +0.38% | 49.7만 |
|---|
| 2025.11.26 | ₩37,583 | ₩39,233 | ₩37,583 | ₩38,602 | +2.71% | 131만 |
|---|
| 2025.11.25 | ₩35,651 | ₩38,616 | ₩35,651 | ₩37,771 | +5.94% | 183.9만 |
|---|
| 2025.11.24 | ₩35,933 | ₩36,496 | ₩34,364 | ₩35,102 | -2.31% | 305.4만 |
|---|
| 2025.11.21 | ₩34,726 | ₩37,556 | ₩34,632 | ₩36,336 | +4.63% | 221.3만 |
|---|
| 2025.11.20 | ₩37,167 | ₩37,422 | ₩34,780 | ₩34,833 | -6.28% | 155.3만 |
|---|
| 2025.11.19 | ₩36,631 | ₩37,154 | ₩35,491 | ₩36,859 | +0.62% | 347.9만 |
|---|
| 2025.11.18 | ₩36,725 | ₩38,938 | ₩36,537 | ₩36,631 | -0.26% | 272.8만 |
|---|
| 2025.11.17 | ₩38,334 | ₩38,736 | ₩36,778 | ₩36,872 | -3.81% | 138.4만 |
|---|
| 2025.11.14 | ₩40,145 | ₩40,440 | ₩38,696 | ₩38,750 | -3.47% | 101.3만 |
|---|
| 2025.11.13 | ₩39,970 | ₩41,446 | ₩39,970 | ₩40,614 | +1.61% | 86.1만 |
|---|
| 2025.11.12 | ₩39,957 | ₩40,789 | ₩39,662 | ₩40,225 | +0.67% | 146.6만 |
|---|
| 2025.11.11 | ₩38,897 | ₩39,649 | ₩38,361 | ₩39,313 | +1.07% | 143.9만 |
|---|
| 2025.11.10 | ₩43,257 | ₩43,511 | ₩38,951 | ₩39,018 | -9.80% | 239.7만 |
|---|
| 2025.11.07 | ₩41,580 | ₩43,015 | ₩40,990 | ₩42,599 | +2.45% | 163.9만 |
|---|
| 2025.11.06 | ₩44,196 | ₩44,531 | ₩41,687 | ₩41,714 | -5.61% | 124.7만 |
|---|
| 2025.11.05 | ₩43,646 | ₩44,598 | ₩42,760 | ₩44,196 | +1.26% | 94.1만 |
|---|
| 2025.11.04 | ₩43,055 | ₩44,705 | ₩42,921 | ₩43,485 | +1.00% | 126.3만 |
|---|
| 2025.11.03 | ₩44,973 | ₩44,973 | ₩42,640 | ₩43,243 | -3.85% | 171.6만 |
|---|
| 2025.10.31 | ₩44,866 | ₩45,322 | ₩43,632 | ₩45,201 | +0.75% | 160.7만 |
|---|
| 2025.10.30 | ₩45,939 | ₩46,261 | ₩44,464 | ₩44,947 | -2.16% | 174.5만 |
|---|
| 2025.10.29 | ₩47,348 | ₩47,656 | ₩45,912 | ₩46,489 | -1.81% | 116.7만 |
|---|
| 2025.10.28 | ₩47,495 | ₩48,219 | ₩46,503 | ₩48,032 | +1.13% | 103.9만 |
|---|
| 2025.10.27 | ₩48,984 | ₩49,158 | ₩47,629 | ₩47,696 | -2.63% | 97만 |
|---|
| 2025.10.24 | ₩49,628 | ₩49,909 | ₩47,884 | ₩48,622 | -2.03% | 162.2만 |
|---|
| 2025.10.23 | ₩49,279 | ₩49,359 | ₩48,139 | ₩49,292 | +0.03% | 110.6만 |
|---|
| 2025.10.22 | ₩49,896 | ₩50,781 | ₩49,252 | ₩49,480 | -0.83% | 151.7만 |
|---|
| 2025.10.21 | ₩48,702 | ₩50,835 | ₩47,965 | ₩50,057 | +2.78% | 226만 |
|---|
| 2025.10.20 | ₩53,263 | ₩53,638 | ₩48,984 | ₩49,131 | -7.76% | 161.9만 |
|---|
| 2025.10.17 | ₩53,504 | ₩54,161 | ₩52,860 | ₩53,142 | -0.68% | 79.5만 |
|---|
| 2025.10.16 | ₩54,966 | ₩55,221 | ₩54,027 | ₩54,041 | -1.68% | 80.5만 |
|---|
| 2025.10.15 | ₩55,516 | ₩57,863 | ₩54,792 | ₩54,872 | -1.16% | 126.9만 |
|---|
| 2025.10.14 | ₩53,652 | ₩56,884 | ₩53,249 | ₩55,462 | +3.37% | 93.4만 |
|---|
| 2025.10.13 | ₩53,705 | ₩54,792 | ₩53,383 | ₩54,027 | +0.60% | 76.6만 |
|---|
| 2025.10.10 | ₩55,020 | ₩55,328 | ₩52,672 | ₩52,766 | -4.10% | 99.6만 |
|---|