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 | ₩73,849 | ₩78,257 | ₩73,567 | ₩76,998 | +4.26% | 110.7만 |
| 2026.10.08 | ₩74,813 | ₩75,631 | ₩73,165 | ₩74,157 | -0.88% | 96.5만 |
| 2026.10.07 | ₩74,907 | ₩76,663 | ₩74,438 | ₩75,577 | +0.89% | 48.9만 |
| 2026.10.06 | ₩76,448 | ₩76,649 | ₩74,371 | ₩75,470 | -1.28% | 66.8만 |
| 2026.10.05 | ₩74,974 | ₩75,778 | ₩72,669 | ₩75,470 | +0.66% | 75.6만 |
| 2026.10.02 | ₩69,279 | ₩74,854 | ₩69,279 | ₩74,720 | +7.85% | 105.4만 |
| 2026.10.01 | ₩69,949 | ₩71,249 | ₩69,212 | ₩69,306 | -0.92% | 76.4만 |
| 2026.09.30 | ₩71,396 | ₩72,093 | ₩69,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,512 |
| -1.24% |
| 93.3만 |
| 2026.09.29 | ₩72,441 | ₩74,532 | ₩69,627 | ₩70,324 | -2.92% | 83.1만 |
|---|
| 2026.09.28 | ₩70,016 | ₩73,098 | ₩69,869 | ₩71,999 | +2.83% | 125.3만 |
|---|
| 2026.09.25 | ₩70,204 | ₩70,592 | ₩67,256 | ₩69,426 | -1.11% | 116.8만 |
|---|
| 2026.09.24 | ₩62,820 | ₩69,654 | ₩62,820 | ₩69,467 | +10.58% | 200.7만 |
|---|
| 2026.09.23 | ₩63,745 | ₩65,875 | ₩59,658 | ₩63,678 | -0.11% | 283.5만 |
|---|
| 2026.09.22 | ₩60,971 | ₩62,646 | ₩60,489 | ₩60,944 | -0.04% | 144.7만 |
|---|
| 2026.09.21 | ₩61,440 | ₩62,030 | ₩59,189 | ₩60,127 | -2.14% | 163.8만 |
|---|
| 2026.09.18 | ₩58,559 | ₩60,502 | ₩58,559 | ₩60,381 | +3.11% | 119.9만 |
|---|
| 2026.09.17 | ₩58,586 | ₩59,108 | ₩57,447 | ₩58,639 | +0.09% | 92.5만 |
|---|
| 2026.09.16 | ₩60,489 | ₩61,561 | ₩57,889 | ₩57,916 | -4.25% | 133.4만 |
|---|
| 2026.09.15 | ₩66,505 | ₩66,599 | ₩60,288 | ₩60,502 | -9.03% | 135.7만 |
|---|
| 2026.09.14 | ₩66,358 | ₩68,287 | ₩66,358 | ₩67,711 | +2.04% | 67.9만 |
|---|
| 2026.09.11 | ₩66,800 | ₩67,189 | ₩65,232 | ₩66,304 | -0.74% | 69.5만 |
|---|
| 2026.09.10 | ₩68,234 | ₩69,118 | ₩65,205 | ₩66,251 | -2.91% | 90.2만 |
|---|
| 2026.09.09 | ₩70,351 | ₩70,579 | ₩68,060 | ₩68,542 | -2.57% | 115.9만 |
|---|
| 2026.09.08 | ₩73,353 | ₩73,701 | ₩70,284 | ₩70,699 | -3.62% | 68.3만 |
|---|
| 2026.09.04 | ₩72,294 | ₩73,741 | ₩71,785 | ₩73,286 | +1.37% | 73.6만 |
|---|
| 2026.09.03 | ₩73,701 | ₩73,755 | ₩70,820 | ₩72,428 | -1.73% | 71.9만 |
|---|
| 2026.09.02 | ₩72,964 | ₩74,586 | ₩71,289 | ₩73,433 | +0.64% | 65.2만 |
|---|
| 2026.09.01 | ₩72,549 | ₩74,143 | ₩71,383 | ₩72,629 | +0.11% | 97.3만 |
|---|
| 2026.08.31 | ₩74,157 | ₩76,649 | ₩73,125 | ₩74,023 | -0.18% | 105.5만 |
|---|
| 2026.08.28 | ₩73,755 | ₩76,328 | ₩73,755 | ₩74,586 | +1.13% | 72.1만 |
|---|
| 2026.08.27 | ₩77,346 | ₩77,346 | ₩73,674 | ₩73,795 | -4.59% | 82.4만 |
|---|
| 2026.08.26 | ₩78,405 | ₩78,740 | ₩76,730 | ₩78,472 | +0.09% | 66.5만 |
|---|
| 2026.08.25 | ₩78,056 | ₩78,766 | ₩76,086 | ₩78,083 | +0.03% | 65.3만 |
|---|
| 2026.08.24 | ₩77,051 | ₩77,855 | ₩75,738 | ₩77,748 | +0.90% | 87만 |
|---|
| 2026.08.21 | ₩74,170 | ₩77,426 | ₩73,902 | ₩77,252 | +4.16% | 54.7만 |
|---|
| 2026.08.20 | ₩74,452 | ₩75,014 | ₩72,562 | ₩73,875 | -0.77% | 54.7만 |
|---|
| 2026.08.19 | ₩77,587 | ₩79,678 | ₩74,840 | ₩75,135 | -3.16% | 66.6만 |
|---|
| 2026.08.18 | ₩79,008 | ₩79,463 | ₩76,676 | ₩77,962 | -1.32% | 59.3만 |
|---|
| 2026.08.17 | ₩76,716 | ₩79,959 | ₩75,189 | ₩79,115 | +3.13% | 91.1만 |
|---|
| 2026.08.14 | ₩77,413 | ₩78,498 | ₩75,564 | ₩77,627 | +0.28% | 74만 |
|---|
| 2026.08.13 | ₩79,369 | ₩80,750 | ₩77,534 | ₩78,257 | -1.40% | 67.1만 |
|---|
| 2026.08.12 | ₩75,470 | ₩78,833 | ₩75,122 | ₩78,713 | +4.30% | 79만 |
|---|
| 2026.08.11 | ₩74,371 | ₩76,328 | ₩74,063 | ₩75,081 | +0.95% | 67.9만 |
|---|
| 2026.08.10 | ₩76,421 | ₩77,587 | ₩74,063 | ₩75,175 | -1.63% | 104.1만 |
|---|
| 2026.08.07 | ₩76,877 | ₩78,619 | ₩76,301 | ₩77,440 | +0.73% | 46.9만 |
|---|
| 2026.08.06 | ₩78,070 | ₩79,423 | ₩76,488 | ₩78,016 | -0.07% | 54.6만 |
|---|
| 2026.08.05 | ₩77,292 | ₩78,954 | ₩77,145 | ₩78,726 | +1.86% | 67.4만 |
|---|
| 2026.08.04 | ₩76,622 | ₩78,150 | ₩75,309 | ₩76,542 | -0.10% | 84.5만 |
|---|
| 2026.08.03 | ₩77,051 | ₩79,959 | ₩76,716 | ₩77,426 | +0.49% | 126.1만 |
|---|
| 2026.07.31 | ₩76,689 | ₩76,957 | ₩74,894 | ₩75,564 | -1.47% | 56.2만 |
|---|
| 2026.07.30 | ₩75,711 | ₩76,957 | ₩74,036 | ₩76,488 | +1.03% | 70.4만 |
|---|
| 2026.07.29 | ₩72,482 | ₩76,301 | ₩72,482 | ₩75,778 | +4.55% | 114.2만 |
|---|
| 2026.07.28 | ₩70,659 | ₩72,361 | ₩68,542 | ₩72,106 | +2.05% | 85.9만 |
|---|
| 2026.07.27 | ₩70,043 | ₩71,584 | ₩67,269 | ₩70,257 | +0.31% | 154.6만 |
|---|
| 2026.07.24 | ₩69,051 | ₩73,098 | ₩69,051 | ₩71,972 | +4.23% | 81.6만 |
|---|
| 2026.07.23 | ₩70,177 | ₩70,190 | ₩68,408 | ₩69,440 | -1.05% | 62만 |
|---|
| 2026.07.22 | ₩73,567 | ₩74,706 | ₩70,847 | ₩71,249 | -3.15% | 70.8만 |
|---|
| 2026.07.21 | ₩73,500 | ₩74,478 | ₩69,105 | ₩72,227 | -1.73% | 132.9만 |
|---|
| 2026.07.20 | ₩72,361 | ₩73,312 | ₩69,922 | ₩71,570 | -1.09% | 125.2만 |
|---|
| 2026.07.17 | ₩68,100 | ₩71,905 | ₩68,100 | ₩71,838 | +5.49% | 77.3만 |
|---|
| 2026.07.16 | ₩69,587 | ₩70,713 | ₩67,725 | ₩68,408 | -1.69% | 73.9만 |
|---|
| 2026.07.15 | ₩70,726 | ₩72,361 | ₩69,011 | ₩69,145 | -2.24% | 80.9만 |
|---|
| 2026.07.14 | ₩70,391 | ₩71,785 | ₩69,319 | ₩71,503 | +1.58% | 98.7만 |
|---|
| 2026.07.13 | ₩68,194 | ₩70,177 | ₩67,698 | ₩70,150 | +2.87% | 82.5만 |
|---|
| 2026.07.10 | ₩66,559 | ₩71,289 | ₩66,318 | ₩67,564 | +1.51% | 123.1만 |
|---|
| 2026.07.09 | ₩65,152 | ₩66,854 | ₩64,147 | ₩66,344 | +1.83% | 87.4만 |
|---|
| 2026.07.08 | ₩65,715 | ₩65,715 | ₩63,075 | ₩65,098 | -0.94% | 121만 |
|---|
| 2026.07.07 | ₩67,939 | ₩68,890 | ₩65,648 | ₩66,331 | -2.37% | 89.9만 |
|---|
| 2026.07.06 | ₩71,691 | ₩72,830 | ₩67,698 | ₩67,765 | -5.48% | 92.7만 |
|---|
| 2026.07.02 | ₩73,969 | ₩73,969 | ₩69,587 | ₩71,691 | -3.08% | 91.3만 |
|---|
| 2026.07.01 | ₩71,048 | ₩73,902 | ₩70,914 | ₩73,835 | +3.92% | 161.3만 |
|---|
| 2026.06.30 | ₩72,281 | ₩73,353 | ₩70,874 | ₩71,423 | -1.19% | 98.6만 |
|---|
| 2026.06.29 | ₩69,359 | ₩72,683 | ₩69,011 | ₩72,281 | +4.21% | 108.3만 |
|---|
| 2026.06.26 | ₩64,428 | ₩71,624 | ₩64,428 | ₩70,820 | +9.92% | 268.8만 |
|---|
| 2026.06.25 | ₩65,246 | ₩66,318 | ₩63,490 | ₩64,750 | -0.76% | 73.8만 |
|---|
| 2026.06.24 | ₩63,195 | ₩65,098 | ₩62,592 | ₩64,830 | +2.59% | 86.1만 |
|---|
| 2026.06.23 | ₩61,869 | ₩63,370 | ₩60,891 | ₩62,257 | +0.63% | 88.8만 |
|---|
| 2026.06.22 | ₩64,294 | ₩64,897 | ₩61,132 | ₩61,802 | -3.88% | 108.4만 |
|---|
| 2026.06.18 | ₩60,046 | ₩64,656 | ₩59,684 | ₩63,437 | +5.65% | 154.1만 |
|---|
| 2026.06.17 | ₩58,438 | ₩60,716 | ₩57,058 | ₩58,800 | +0.62% | 95.1만 |
|---|
| 2026.06.16 | ₩58,103 | ₩59,845 | ₩57,956 | ₩58,626 | +0.90% | 104.8만 |
|---|
| 2026.06.15 | ₩62,860 | ₩62,954 | ₩57,929 | ₩58,277 | -7.29% | 179.9만 |
|---|
| 2026.06.12 | ₩62,606 | ₩63,999 | ₩59,738 | ₩62,566 | -0.06% | 198.5만 |
|---|
| 2026.06.11 | ₩60,636 | ₩61,922 | ₩57,621 | ₩60,971 | +0.55% | 228.3만 |
|---|
| 2026.06.10 | ₩58,291 | ₩65,540 | ₩57,822 | ₩59,617 | +2.28% | 1134.8만 |
|---|
| 2026.06.09 | ₩45,842 | ₩49,112 | ₩45,520 | ₩48,643 | +6.11% | 288.5만 |
|---|
| 2026.06.08 | ₩44,408 | ₩46,231 | ₩43,644 | ₩45,842 | +3.23% | 105.8만 |
|---|
| 2026.06.05 | ₩44,221 | ₩45,092 | ₩43,363 | ₩44,944 | +1.64% | 85.8만 |
|---|
| 2026.06.04 | ₩45,118 | ₩45,306 | ₩43,457 | ₩44,221 | -1.99% | 68.9만 |
|---|
| 2026.06.03 | ₩45,534 | ₩45,534 | ₩44,060 | ₩44,381 | -2.53% | 59.4만 |
|---|
| 2026.06.02 | ₩46,271 | ₩46,284 | ₩44,676 | ₩45,788 | -1.04% | 91.9만 |
|---|
| 2026.06.01 | ₩45,319 | ₩47,088 | ₩45,092 | ₩46,981 | +3.67% | 78.4만 |
|---|
| 2026.05.29 | ₩45,735 | ₩46,472 | ₩45,078 | ₩45,319 | -0.91% | 97.8만 |
|---|
| 2026.05.28 | ₩46,177 | ₩46,539 | ₩45,306 | ₩45,855 | -0.70% | 47.3만 |
|---|
| 2026.05.27 | ₩45,212 | ₩48,576 | ₩45,212 | ₩46,324 | +2.46% | 120.7만 |
|---|
| 2026.05.26 | ₩43,685 | ₩45,226 | ₩43,551 | ₩44,636 | +2.18% | 93.7만 |
|---|
| 2026.05.22 | ₩42,881 | ₩44,475 | ₩42,733 | ₩43,403 | +1.22% | 106.6만 |
|---|
| 2026.05.21 | ₩40,093 | ₩42,720 | ₩39,115 | ₩42,599 | +6.25% | 109.1만 |
|---|
| 2026.05.20 | ₩38,660 | ₩40,804 | ₩37,829 | ₩40,174 | +3.92% | 136.8만 |
|---|
| 2026.05.19 | ₩39,517 | ₩40,428 | ₩38,432 | ₩38,660 | -2.17% | 118.8만 |
|---|
| 2026.05.18 | ₩40,670 | ₩40,871 | ₩38,258 | ₩39,289 | -3.39% | 129.6만 |
|---|
| 2026.05.15 | ₩38,807 | ₩41,567 | ₩38,593 | ₩41,152 | +6.04% | 135.1만 |
|---|
| 2026.05.14 | ₩39,263 | ₩40,013 | ₩38,619 | ₩39,088 | -0.44% | 90.6만 |
|---|
| 2026.05.13 | ₩39,598 | ₩40,335 | ₩38,780 | ₩38,794 | -2.03% | 78.7만 |
|---|
| 2026.05.12 | ₩42,063 | ₩42,546 | ₩39,584 | ₩39,852 | -5.26% | 92.9만 |
|---|
| 2026.05.11 | ₩41,822 | ₩42,613 | ₩40,897 | ₩42,036 | +0.51% | 92.5만 |
|---|
| 2026.05.08 | ₩42,492 | ₩43,417 | ₩41,393 | ₩42,197 | -0.69% | 102.8만 |
|---|
| 2026.05.07 | ₩40,777 | ₩42,532 | ₩40,080 | ₩41,742 | +2.37% | 95만 |
|---|
| 2026.05.06 | ₩40,268 | ₩42,050 | ₩40,187 | ₩41,165 | +2.23% | 117.6만 |
|---|
| 2026.05.05 | ₩38,713 | ₩39,906 | ₩38,191 | ₩39,624 | +2.35% | 72.7만 |
|---|
| 2026.05.04 | ₩41,273 | ₩41,273 | ₩38,298 | ₩38,968 | -5.58% | 126.3만 |
|---|
| 2026.05.01 | ₩41,969 | ₩42,760 | ₩40,938 | ₩41,661 | -0.73% | 66.2만 |
|---|
| 2026.04.30 | ₩42,036 | ₩43,082 | ₩41,621 | ₩41,969 | -0.16% | 96.3만 |
|---|
| 2026.04.29 | ₩41,232 | ₩42,050 | ₩40,978 | ₩41,594 | +0.88% | 88.5만 |
|---|
| 2026.04.28 | ₩41,742 | ₩42,063 | ₩40,817 | ₩41,232 | -1.22% | 74.4만 |
|---|
| 2026.04.27 | ₩39,330 | ₩41,661 | ₩39,209 | ₩41,621 | +5.83% | 112.5만 |
|---|
| 2026.04.24 | ₩39,450 | ₩39,504 | ₩37,815 | ₩39,343 | -0.27% | 101.9만 |
|---|
| 2026.04.23 | ₩40,737 | ₩41,232 | ₩39,423 | ₩39,598 | -2.80% | 70.4만 |
|---|
| 2026.04.22 | ₩40,857 | ₩41,809 | ₩40,482 | ₩40,964 | +0.26% | 60.3만 |
|---|
| 2026.04.21 | ₩42,371 | ₩42,546 | ₩39,892 | ₩40,495 | -4.43% | 85.6만 |
|---|
| 2026.04.20 | ₩40,067 | ₩42,639 | ₩39,785 | ₩42,090 | +5.05% | 124.1만 |
|---|
| 2026.04.17 | ₩39,289 | ₩40,804 | ₩39,276 | ₩40,469 | +3.00% | 132.1만 |
|---|
| 2026.04.16 | ₩39,450 | ₩40,536 | ₩38,887 | ₩38,941 | -1.29% | 92.4만 |
|---|
| 2026.04.15 | ₩37,226 | ₩39,772 | ₩36,743 | ₩39,303 | +5.58% | 103.1만 |
|---|
| 2026.04.14 | ₩37,078 | ₩38,070 | ₩36,422 | ₩37,333 | +0.69% | 123.4만 |
|---|
| 2026.04.13 | ₩37,119 | ₩38,539 | ₩36,877 | ₩37,320 | +0.54% | 121.8만 |
|---|
| 2026.04.10 | ₩39,718 | ₩40,268 | ₩37,521 | ₩38,043 | -4.22% | 88만 |
|---|
| 2026.04.09 | ₩38,445 | ₩40,348 | ₩37,976 | ₩39,852 | +3.66% | 107.4만 |
|---|
| 2026.04.08 | ₩39,249 | ₩40,187 | ₩38,325 | ₩38,847 | -1.02% | 119.9만 |
|---|
| 2026.04.07 | ₩39,785 | ₩40,415 | ₩38,057 | ₩38,083 | -4.28% | 112만 |
|---|
| 2026.04.06 | ₩38,526 | ₩40,093 | ₩38,204 | ₩39,732 | +3.13% | 169.5만 |
|---|
| 2026.04.02 | ₩37,521 | ₩38,780 | ₩36,864 | ₩38,713 | +3.18% | 87만 |
|---|
| 2026.04.01 | ₩38,083 | ₩38,606 | ₩37,011 | ₩38,244 | +0.42% | 77.5만 |
|---|
| 2026.03.31 | ₩37,454 | ₩38,217 | ₩36,609 | ₩37,668 | +0.57% | 85.2만 |
|---|
| 2026.03.30 | ₩36,609 | ₩37,668 | ₩36,194 | ₩37,199 | +1.61% | 112.3만 |
|---|
| 2026.03.27 | ₩36,958 | ₩37,253 | ₩35,310 | ₩35,832 | -3.05% | 96만 |
|---|
| 2026.03.26 | ₩37,199 | ₩37,936 | ₩36,690 | ₩37,253 | +0.14% | 68.6만 |
|---|
| 2026.03.25 | ₩37,025 | ₩37,789 | ₩36,837 | ₩37,387 | +0.98% | 108.9만 |
|---|
| 2026.03.24 | ₩35,658 | ₩37,038 | ₩35,350 | ₩36,489 | +2.33% | 130.3만 |
|---|
| 2026.03.23 | ₩37,212 | ₩37,467 | ₩35,511 | ₩36,100 | -2.99% | 173.2만 |
|---|
| 2026.03.20 | ₩37,655 | ₩38,459 | ₩36,636 | ₩36,730 | -2.46% | 162.7만 |
|---|
| 2026.03.19 | ₩36,757 | ₩38,566 | ₩35,846 | ₩37,668 | +2.48% | 107.9만 |
|---|
| 2026.03.18 | ₩37,601 | ₩38,633 | ₩37,212 | ₩37,253 | -0.93% | 90.1만 |
|---|
| 2026.03.17 | ₩37,293 | ₩39,169 | ₩37,293 | ₩38,686 | +3.74% | 100.8만 |
|---|
| 2026.03.16 | ₩37,802 | ₩37,990 | ₩36,073 | ₩37,038 | -2.02% | 109.2만 |
|---|
| 2026.03.13 | ₩37,306 | ₩37,681 | ₩36,516 | ₩37,507 | +0.54% | 67.1만 |
|---|
| 2026.03.12 | ₩37,119 | ₩37,708 | ₩36,623 | ₩36,891 | -0.61% | 85.3만 |
|---|
| 2026.03.11 | ₩38,110 | ₩38,593 | ₩37,065 | ₩37,333 | -2.04% | 111.4만 |
|---|
| 2026.03.10 | ₩38,258 | ₩39,263 | ₩37,628 | ₩37,815 | -1.16% | 112만 |
|---|
| 2026.03.09 | ₩39,209 | ₩39,209 | ₩36,837 | ₩38,968 | -0.62% | 146.4만 |
|---|
| 2026.03.06 | ₩40,361 | ₩41,433 | ₩39,236 | ₩39,450 | -2.26% | 160만 |
|---|
| 2026.03.05 | ₩45,561 | ₩46,713 | ₩40,120 | ₩41,634 | -8.62% | 285.7만 |
|---|
| 2026.03.04 | ₩41,273 | ₩42,023 | ₩40,683 | ₩41,031 | -0.58% | 166.2만 |
|---|
| 2026.03.03 | ₩40,938 | ₩42,237 | ₩40,924 | ₩41,152 | +0.52% | 153.4만 |
|---|
| 2026.03.02 | ₩42,331 | ₩43,484 | ₩41,165 | ₩43,269 | +2.22% | 90.3만 |
|---|
| 2026.02.27 | ₩42,773 | ₩44,046 | ₩41,165 | ₩43,845 | +2.51% | 156.4만 |
|---|
| 2026.02.26 | ₩42,117 | ₩43,497 | ₩41,728 | ₩43,363 | +2.96% | 105.5만 |
|---|
| 2026.02.25 | ₩42,090 | ₩42,358 | ₩40,603 | ₩41,876 | -0.51% | 83.4만 |
|---|
| 2026.02.24 | ₩42,492 | ₩43,149 | ₩40,911 | ₩41,661 | -1.96% | 117.1만 |
|---|
| 2026.02.23 | ₩44,810 | ₩44,810 | ₩40,737 | ₩42,934 | -4.19% | 150.4만 |
|---|
| 2026.02.20 | ₩44,314 | ₩45,748 | ₩43,162 | ₩45,226 | +2.06% | 91.3만 |
|---|
| 2026.02.19 | ₩43,725 | ₩44,060 | ₩42,787 | ₩43,993 | +0.61% | 70.7만 |
|---|
| 2026.02.18 | ₩42,304 | ₩45,695 | ₩42,144 | ₩44,154 | +4.37% | 103.5만 |
|---|
| 2026.02.17 | ₩42,907 | ₩43,041 | ₩41,031 | ₩42,639 | -0.62% | 96.7만 |
|---|
| 2026.02.13 | ₩41,929 | ₩42,412 | ₩40,549 | ₩42,077 | +0.35% | 91.4만 |
|---|
| 2026.02.12 | ₩44,046 | ₩45,346 | ₩41,165 | ₩41,474 | -5.84% | 99.9만 |
|---|
| 2026.02.11 | ₩42,961 | ₩43,993 | ₩41,621 | ₩43,819 | +2.00% | 119.6만 |
|---|
| 2026.02.10 | ₩45,775 | ₩45,775 | ₩43,577 | ₩43,618 | -4.71% | 69.9만 |
|---|
| 2026.02.09 | ₩45,333 | ₩45,601 | ₩44,221 | ₩45,427 | +0.21% | 72.7만 |
|---|
| 2026.02.06 | ₩43,819 | ₩45,467 | ₩43,122 | ₩45,306 | +3.39% | 112.5만 |
|---|
| 2026.02.05 | ₩44,556 | ₩45,427 | ₩42,572 | ₩43,939 | -1.38% | 118.6만 |
|---|
| 2026.02.04 | ₩43,551 | ₩46,137 | ₩43,551 | ₩44,556 | +2.31% | 161.3만 |
|---|
| 2026.02.03 | ₩41,474 | ₩43,792 | ₩41,393 | ₩43,055 | +3.81% | 154.4만 |
|---|
| 2026.02.02 | ₩40,053 | ₩42,237 | ₩39,799 | ₩42,010 | +4.88% | 158.9만 |
|---|
| 2026.01.30 | ₩37,748 | ₩40,549 | ₩37,454 | ₩40,361 | +6.92% | 169.3만 |
|---|
| 2026.01.29 | ₩39,370 | ₩40,201 | ₩38,043 | ₩38,097 | -3.23% | 101.9만 |
|---|
| 2026.01.28 | ₩41,862 | ₩42,653 | ₩39,289 | ₩39,437 | -5.79% | 152.6만 |
|---|
| 2026.01.27 | ₩38,713 | ₩40,817 | ₩38,351 | ₩40,482 | +4.57% | 142만 |
|---|
| 2026.01.26 | ₩40,134 | ₩40,241 | ₩38,418 | ₩38,834 | -3.24% | 149.8만 |
|---|
| 2026.01.23 | ₩40,911 | ₩41,527 | ₩40,120 | ₩40,482 | -1.05% | 123.3만 |
|---|
| 2026.01.22 | ₩43,711 | ₩44,824 | ₩41,353 | ₩41,433 | -5.21% | 134.3만 |
|---|
| 2026.01.21 | ₩43,618 | ₩44,341 | ₩41,916 | ₩43,524 | -0.22% | 161.5만 |
|---|
| 2026.01.20 | ₩45,333 | ₩45,976 | ₩43,618 | ₩43,899 | -3.16% | 170.3만 |
|---|
| 2026.01.16 | ₩48,147 | ₩48,455 | ₩45,574 | ₩46,244 | -3.95% | 259.8만 |
|---|
| 2026.01.15 | ₩45,386 | ₩49,433 | ₩44,422 | ₩49,179 | +8.36% | 315.5만 |
|---|
| 2026.01.14 | ₩42,988 | ₩45,480 | ₩42,988 | ₩45,373 | +5.55% | 203.4만 |
|---|
| 2026.01.13 | ₩43,577 | ₩44,221 | ₩42,371 | ₩42,961 | -1.41% | 202.9만 |
|---|
| 2026.01.12 | ₩40,201 | ₩43,551 | ₩39,651 | ₩43,497 | +8.20% | 188.6만 |
|---|
| 2026.01.09 | ₩40,683 | ₩41,715 | ₩39,222 | ₩40,214 | -1.15% | 148.6만 |
|---|
| 2026.01.08 | ₩37,789 | ₩40,536 | ₩37,440 | ₩40,402 | +6.91% | 186.1만 |
|---|
| 2026.01.07 | ₩38,512 | ₩39,477 | ₩37,440 | ₩37,963 | -1.43% | 144.8만 |
|---|
| 2026.01.06 | ₩35,604 | ₩38,968 | ₩35,511 | ₩38,512 | +8.17% | 199만 |
|---|
| 2026.01.05 | ₩36,047 | ₩37,413 | ₩35,149 | ₩35,578 | -1.30% | 163.7만 |
|---|
| 2026.01.02 | ₩34,050 | ₩36,047 | ₩33,501 | ₩35,980 | +5.67% | 178.6만 |
|---|
| 2025.12.31 | ₩33,527 | ₩34,104 | ₩33,299 | ₩34,037 | +1.52% | 164.6만 |
|---|
| 2025.12.30 | ₩33,769 | ₩34,291 | ₩33,501 | ₩33,527 | -0.71% | 139.8만 |
|---|
| 2025.12.29 | ₩34,532 | ₩34,827 | ₩33,769 | ₩33,943 | -1.71% | 226.2만 |
|---|
| 2025.12.26 | ₩35,189 | ₩35,578 | ₩34,573 | ₩34,774 | -1.18% | 142.2만 |
|---|
| 2025.12.24 | ₩34,760 | ₩35,604 | ₩34,439 | ₩35,390 | +1.81% | 89.5만 |
|---|
| 2025.12.23 | ₩34,787 | ₩35,805 | ₩34,439 | ₩34,506 | -0.81% | 187.4만 |
|---|
| 2025.12.22 | ₩35,176 | ₩35,283 | ₩34,573 | ₩34,894 | -0.80% | 230.6만 |
|---|
| 2025.12.19 | ₩36,181 | ₩36,274 | ₩35,001 | ₩35,122 | -2.93% | 224.4만 |
|---|
| 2025.12.18 | ₩36,636 | ₩37,186 | ₩36,100 | ₩36,650 | +0.04% | 142.2만 |
|---|
| 2025.12.17 | ₩34,787 | ₩37,186 | ₩34,747 | ₩35,819 | +2.97% | 237.4만 |
|---|
| 2025.12.16 | ₩35,645 | ₩35,725 | ₩34,599 | ₩34,814 | -2.33% | 189.8만 |
|---|
| 2025.12.15 | ₩37,561 | ₩37,601 | ₩35,497 | ₩35,671 | -5.03% | 166.5만 |
|---|
| 2025.12.12 | ₩37,856 | ₩38,660 | ₩36,529 | ₩36,623 | -3.26% | 178.8만 |
|---|
| 2025.12.11 | ₩37,588 | ₩40,469 | ₩37,119 | ₩37,829 | +0.64% | 415.8만 |
|---|
| 2025.12.10 | ₩35,229 | ₩38,030 | ₩33,836 | ₩37,454 | +6.31% | 687.2만 |
|---|
| 2025.12.09 | ₩36,207 | ₩37,802 | ₩35,939 | ₩36,181 | -0.07% | 608.1만 |
|---|
| 2025.12.08 | ₩37,628 | ₩37,655 | ₩35,363 | ₩35,671 | -5.20% | 329.9만 |
|---|
| 2025.12.05 | ₩37,923 | ₩38,016 | ₩36,837 | ₩37,293 | -1.66% | 150.9만 |
|---|
| 2025.12.04 | ₩38,753 | ₩38,794 | ₩37,748 | ₩38,030 | -1.87% | 112.4만 |
|---|
| 2025.12.03 | ₩38,217 | ₩39,129 | ₩37,923 | ₩38,673 | +1.19% | 103만 |
|---|
| 2025.12.02 | ₩38,445 | ₩38,713 | ₩37,132 | ₩38,378 | -0.17% | 136.8만 |
|---|
| 2025.12.01 | ₩38,258 | ₩38,995 | ₩37,413 | ₩38,365 | +0.28% | 108.9만 |
|---|
| 2025.11.28 | ₩38,566 | ₩38,847 | ₩38,191 | ₩38,713 | +0.38% | 49.7만 |
|---|
| 2025.11.26 | ₩37,547 | ₩39,196 | ₩37,547 | ₩38,566 | +2.71% | 131만 |
|---|
| 2025.11.25 | ₩35,618 | ₩38,579 | ₩35,618 | ₩37,735 | +5.94% | 183.9만 |
|---|
| 2025.11.24 | ₩35,899 | ₩36,462 | ₩34,331 | ₩35,068 | -2.31% | 305.4만 |
|---|
| 2025.11.21 | ₩34,693 | ₩37,521 | ₩34,599 | ₩36,301 | +4.63% | 221.3만 |
|---|
| 2025.11.20 | ₩37,132 | ₩37,387 | ₩34,747 | ₩34,800 | -6.28% | 155.3만 |
|---|
| 2025.11.19 | ₩36,596 | ₩37,119 | ₩35,457 | ₩36,824 | +0.62% | 347.9만 |
|---|
| 2025.11.18 | ₩36,690 | ₩38,901 | ₩36,502 | ₩36,596 | -0.26% | 272.8만 |
|---|
| 2025.11.17 | ₩38,298 | ₩38,700 | ₩36,743 | ₩36,837 | -3.81% | 138.4만 |
|---|
| 2025.11.14 | ₩40,107 | ₩40,402 | ₩38,660 | ₩38,713 | -3.47% | 101.3만 |
|---|
| 2025.11.13 | ₩39,933 | ₩41,407 | ₩39,933 | ₩40,576 | +1.61% | 86.1만 |
|---|
| 2025.11.12 | ₩39,919 | ₩40,750 | ₩39,624 | ₩40,187 | +0.67% | 146.6만 |
|---|
| 2025.11.11 | ₩38,861 | ₩39,611 | ₩38,325 | ₩39,276 | +1.07% | 143.9만 |
|---|
| 2025.11.10 | ₩43,216 | ₩43,470 | ₩38,914 | ₩38,981 | -9.80% | 239.7만 |
|---|
| 2025.11.07 | ₩41,541 | ₩42,974 | ₩40,951 | ₩42,559 | +2.45% | 163.9만 |
|---|
| 2025.11.06 | ₩44,154 | ₩44,489 | ₩41,648 | ₩41,675 | -5.61% | 124.7만 |
|---|
| 2025.11.05 | ₩43,604 | ₩44,556 | ₩42,720 | ₩44,154 | +1.26% | 94.1만 |
|---|
| 2025.11.04 | ₩43,015 | ₩44,663 | ₩42,881 | ₩43,443 | +1.00% | 126.3만 |
|---|
| 2025.11.03 | ₩44,931 | ₩44,931 | ₩42,599 | ₩43,202 | -3.85% | 171.6만 |
|---|
| 2025.10.31 | ₩44,824 | ₩45,279 | ₩43,591 | ₩45,159 | +0.75% | 160.7만 |
|---|
| 2025.10.30 | ₩45,896 | ₩46,217 | ₩44,422 | ₩44,904 | -2.16% | 174.5만 |
|---|
| 2025.10.29 | ₩47,303 | ₩47,611 | ₩45,869 | ₩46,445 | -1.81% | 116.7만 |
|---|
| 2025.10.28 | ₩47,450 | ₩48,174 | ₩46,458 | ₩47,986 | +1.13% | 103.9만 |
|---|
| 2025.10.27 | ₩48,938 | ₩49,112 | ₩47,584 | ₩47,651 | -2.63% | 97만 |
|---|
| 2025.10.24 | ₩49,581 | ₩49,862 | ₩47,839 | ₩48,576 | -2.03% | 162.2만 |
|---|
| 2025.10.23 | ₩49,232 | ₩49,313 | ₩48,093 | ₩49,246 | +0.03% | 110.6만 |
|---|
| 2025.10.22 | ₩49,849 | ₩50,733 | ₩49,206 | ₩49,433 | -0.83% | 151.7만 |
|---|
| 2025.10.21 | ₩48,656 | ₩50,787 | ₩47,919 | ₩50,010 | +2.78% | 226만 |
|---|
| 2025.10.20 | ₩53,212 | ₩53,587 | ₩48,938 | ₩49,085 | -7.76% | 161.9만 |
|---|
| 2025.10.17 | ₩53,453 | ₩54,110 | ₩52,810 | ₩53,092 | -0.68% | 79.5만 |
|---|
| 2025.10.16 | ₩54,914 | ₩55,169 | ₩53,976 | ₩53,989 | -1.68% | 80.5만 |
|---|
| 2025.10.15 | ₩55,463 | ₩57,808 | ₩54,740 | ₩54,820 | -1.16% | 126.9만 |
|---|
| 2025.10.14 | ₩53,601 | ₩56,830 | ₩53,199 | ₩55,410 | +3.37% | 93.4만 |
|---|
| 2025.10.13 | ₩53,654 | ₩54,740 | ₩53,333 | ₩53,976 | +0.60% | 76.6만 |
|---|
| 2025.10.10 | ₩54,968 | ₩55,276 | ₩52,623 | ₩52,716 | -4.10% | 99.6만 |
|---|