시장 데이터를 불러오는 중
전체 종목
Carnival Corporation Ltd. Common Shares 과거 주가
Carnival Corporation Ltd. Common Shares · CCL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carnival Corporation Ltd. Common Shares · CCL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,971 | ₩35,385 | ₩34,797 | ₩35,238 | +0.76% | 1443.9만 |
| 2026.10.08 | ₩34,249 | ₩35,078 | ₩34,115 | ₩34,944 | +2.03% | 2368.9만 |
| 2026.10.07 | ₩35,172 | ₩35,399 | ₩34,770 | ₩34,971 | -0.57% | 1480.2만 |
| 2026.10.06 | ₩34,690 | ₩35,720 | ₩34,530 | ₩35,546 | +2.47% | 2397.3만 |
| 2026.10.05 | ₩34,623 | ₩34,690 | ₩33,888 | ₩34,182 | -1.27% | 2205.2만 |
| 2026.10.02 | ₩34,222 | ₩34,637 | ₩33,727 | ₩34,449 | +0.66% | 2746.3만 |
| 2026.10.01 | ₩32,978 | ₩33,660 | ₩32,791 | ₩33,527 | +1.66% | 2647.3만 |
| 2026.09.30 | ₩33,955 | ₩34,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,818 |
| -3.35% |
| 3602.4만 |
| 2026.09.29 | ₩32,617 | ₩33,821 | ₩32,096 | ₩33,580 | +2.95% | 7549.6만 |
|---|
| 2026.09.28 | ₩29,220 | ₩30,304 | ₩29,220 | ₩29,608 | +1.33% | 3139.5만 |
|---|
| 2026.09.25 | ₩29,368 | ₩30,317 | ₩29,006 | ₩29,755 | +1.32% | 2209.9만 |
|---|
| 2026.09.24 | ₩28,766 | ₩29,635 | ₩28,686 | ₩29,140 | +1.30% | 2850.3만 |
|---|
| 2026.09.23 | ₩29,528 | ₩29,635 | ₩28,779 | ₩29,154 | -1.27% | 2879.6만 |
|---|
| 2026.09.22 | ₩31,012 | ₩31,226 | ₩29,595 | ₩29,795 | -3.92% | 4062.6만 |
|---|
| 2026.09.21 | ₩29,876 | ₩30,023 | ₩29,475 | ₩29,836 | -0.13% | 1827.5만 |
|---|
| 2026.09.18 | ₩29,608 | ₩29,702 | ₩29,167 | ₩29,207 | -1.36% | 2727.2만 |
|---|
| 2026.09.17 | ₩30,357 | ₩30,691 | ₩29,622 | ₩29,648 | -2.33% | 1827.9만 |
|---|
| 2026.09.16 | ₩29,956 | ₩30,344 | ₩29,408 | ₩29,889 | -0.22% | 2525.3만 |
|---|
| 2026.09.15 | ₩30,518 | ₩30,518 | ₩29,327 | ₩29,568 | -3.11% | 1961.3만 |
|---|
| 2026.09.14 | ₩29,849 | ₩30,504 | ₩29,568 | ₩30,170 | +1.08% | 1767.8만 |
|---|
| 2026.09.11 | ₩30,839 | ₩30,986 | ₩30,397 | ₩30,424 | -1.34% | 1637.4만 |
|---|
| 2026.09.10 | ₩29,956 | ₩30,491 | ₩29,795 | ₩30,050 | +0.31% | 2034.3만 |
|---|
| 2026.09.09 | ₩30,678 | ₩30,785 | ₩30,357 | ₩30,357 | -1.05% | 1936.6만 |
|---|
| 2026.09.08 | ₩31,119 | ₩31,668 | ₩30,959 | ₩31,026 | -0.30% | 1895.4만 |
|---|
| 2026.09.04 | ₩31,360 | ₩31,614 | ₩31,146 | ₩31,440 | +0.26% | 1619.3만 |
|---|
| 2026.09.03 | ₩31,895 | ₩32,029 | ₩31,106 | ₩31,400 | -1.55% | 1991.9만 |
|---|
| 2026.09.02 | ₩31,587 | ₩31,989 | ₩31,226 | ₩31,748 | +0.51% | 2280.4만 |
|---|
| 2026.09.01 | ₩31,561 | ₩32,056 | ₩30,865 | ₩31,066 | -1.57% | 2536.7만 |
|---|
| 2026.08.31 | ₩32,764 | ₩32,845 | ₩31,949 | ₩31,949 | -2.49% | 3128.6만 |
|---|
| 2026.08.28 | ₩33,700 | ₩34,075 | ₩33,018 | ₩33,112 | -1.75% | 1918.8만 |
|---|
| 2026.08.27 | ₩33,968 | ₩34,235 | ₩33,313 | ₩33,366 | -1.77% | 1569.6만 |
|---|
| 2026.08.26 | ₩35,051 | ₩35,385 | ₩34,155 | ₩34,222 | -2.37% | 1619.1만 |
|---|
| 2026.08.25 | ₩35,038 | ₩35,158 | ₩34,382 | ₩34,958 | -0.23% | 1913.9만 |
|---|
| 2026.08.24 | ₩34,824 | ₩35,332 | ₩34,169 | ₩34,382 | -1.27% | 2029.4만 |
|---|
| 2026.08.21 | ₩34,289 | ₩34,596 | ₩34,048 | ₩34,409 | +0.35% | 1704.1만 |
|---|
| 2026.08.20 | ₩35,038 | ₩35,145 | ₩33,687 | ₩33,928 | -3.17% | 2682.3만 |
|---|
| 2026.08.19 | ₩36,883 | ₩36,923 | ₩35,613 | ₩35,693 | -3.23% | 1623.8만 |
|---|
| 2026.08.18 | ₩36,643 | ₩36,990 | ₩36,402 | ₩36,469 | -0.47% | 1100.2만 |
|---|
| 2026.08.17 | ₩37,418 | ₩37,579 | ₩36,843 | ₩37,084 | -0.89% | 1367.2만 |
|---|
| 2026.08.14 | ₩37,980 | ₩38,501 | ₩37,579 | ₩37,605 | -0.99% | 1505만 |
|---|
| 2026.08.13 | ₩37,672 | ₩38,247 | ₩37,378 | ₩38,007 | +0.89% | 1368만 |
|---|
| 2026.08.12 | ₩37,338 | ₩37,592 | ₩36,750 | ₩37,004 | -0.90% | 1092.7만 |
|---|
| 2026.08.11 | ₩37,432 | ₩38,020 | ₩36,843 | ₩37,084 | -0.93% | 1392.7만 |
|---|
| 2026.08.10 | ₩37,846 | ₩38,100 | ₩37,044 | ₩37,111 | -1.94% | 2428.8만 |
|---|
| 2026.08.07 | ₩39,143 | ₩39,143 | ₩37,873 | ₩38,769 | -0.96% | 1338만 |
|---|
| 2026.08.06 | ₩39,317 | ₩39,531 | ₩38,475 | ₩38,501 | -2.07% | 1394.1만 |
|---|
| 2026.08.05 | ₩39,799 | ₩40,414 | ₩39,625 | ₩39,678 | -0.30% | 1704.2만 |
|---|
| 2026.08.04 | ₩39,210 | ₩39,999 | ₩39,170 | ₩39,571 | +0.92% | 2246.7만 |
|---|
| 2026.08.03 | ₩38,073 | ₩38,903 | ₩37,753 | ₩38,435 | +0.95% | 1677.4만 |
|---|
| 2026.07.31 | ₩37,311 | ₩37,432 | ₩36,482 | ₩37,191 | -0.32% | 1727.5만 |
|---|
| 2026.07.30 | ₩37,004 | ₩37,365 | ₩36,322 | ₩37,137 | +0.36% | 2365.1만 |
|---|
| 2026.07.29 | ₩36,750 | ₩37,967 | ₩36,549 | ₩37,191 | +1.20% | 2027.1만 |
|---|
| 2026.07.28 | ₩36,228 | ₩37,873 | ₩35,987 | ₩37,753 | +4.21% | 2708.1만 |
|---|
| 2026.07.27 | ₩36,375 | ₩36,763 | ₩35,666 | ₩36,268 | -0.29% | 2112.1만 |
|---|
| 2026.07.24 | ₩34,302 | ₩36,134 | ₩34,209 | ₩35,212 | +2.65% | 2302.1만 |
|---|
| 2026.07.23 | ₩33,794 | ₩34,423 | ₩33,567 | ₩33,794 | 0.00% | 2493.3만 |
|---|
| 2026.07.22 | ₩34,744 | ₩35,426 | ₩34,423 | ₩34,904 | +0.46% | 1586만 |
|---|
| 2026.07.21 | ₩34,904 | ₩35,212 | ₩34,530 | ₩34,984 | +0.23% | 1603만 |
|---|
| 2026.07.20 | ₩35,586 | ₩35,800 | ₩34,530 | ₩34,824 | -2.14% | 1775.9만 |
|---|
| 2026.07.17 | ₩34,784 | ₩35,653 | ₩34,583 | ₩35,319 | +1.54% | 1684.4만 |
|---|
| 2026.07.16 | ₩35,426 | ₩35,920 | ₩35,118 | ₩35,920 | +1.40% | 1394.8만 |
|---|
| 2026.07.15 | ₩35,613 | ₩36,415 | ₩35,279 | ₩35,559 | -0.15% | 1934.7만 |
|---|
| 2026.07.14 | ₩35,439 | ₩36,001 | ₩35,118 | ₩35,439 | 0.00% | 1421.6만 |
|---|
| 2026.07.13 | ₩35,452 | ₩36,509 | ₩35,225 | ₩35,586 | +0.38% | 1629만 |
|---|
| 2026.07.10 | ₩35,934 | ₩36,348 | ₩35,305 | ₩35,880 | -0.15% | 1244.2만 |
|---|
| 2026.07.09 | ₩34,730 | ₩36,161 | ₩34,516 | ₩35,733 | +2.89% | 1673.3만 |
|---|
| 2026.07.08 | ₩34,904 | ₩34,917 | ₩33,794 | ₩34,289 | -1.76% | 2759.4만 |
|---|
| 2026.07.07 | ₩36,562 | ₩36,870 | ₩35,385 | ₩35,680 | -2.41% | 1824.2만 |
|---|
| 2026.07.06 | ₩37,445 | ₩37,793 | ₩36,629 | ₩36,790 | -1.75% | 1501.8만 |
|---|
| 2026.07.02 | ₩38,662 | ₩38,983 | ₩36,723 | ₩37,325 | -3.46% | 1917.9만 |
|---|
| 2026.07.01 | ₩38,247 | ₩39,357 | ₩38,087 | ₩38,140 | -0.28% | 1855.4만 |
|---|
| 2026.06.30 | ₩38,702 | ₩38,943 | ₩37,793 | ₩38,207 | -1.28% | 1782.5만 |
|---|
| 2026.06.29 | ₩39,036 | ₩39,638 | ₩38,822 | ₩39,036 | 0.00% | 1928.4만 |
|---|
| 2026.06.26 | ₩37,712 | ₩38,956 | ₩37,619 | ₩38,876 | +3.09% | 3218.6만 |
|---|
| 2026.06.25 | ₩39,197 | ₩39,972 | ₩37,619 | ₩38,060 | -2.90% | 2937.4만 |
|---|
| 2026.06.24 | ₩39,197 | ₩40,120 | ₩38,501 | ₩38,662 | -1.36% | 3156.6만 |
|---|
| 2026.06.23 | ₩36,643 | ₩38,635 | ₩36,108 | ₩38,408 | +4.82% | 4034.2만 |
|---|
| 2026.06.22 | ₩41,136 | ₩41,444 | ₩39,946 | ₩40,374 | -1.85% | 3156.6만 |
|---|
| 2026.06.18 | ₩41,698 | ₩41,858 | ₩41,029 | ₩41,283 | -0.99% | 3148.1만 |
|---|
| 2026.06.17 | ₩41,577 | ₩42,259 | ₩39,932 | ₩39,999 | -3.80% | 2484.5만 |
|---|
| 2026.06.16 | ₩40,802 | ₩41,524 | ₩40,414 | ₩41,323 | +1.28% | 2448.6만 |
|---|
| 2026.06.15 | ₩40,668 | ₩41,658 | ₩40,106 | ₩40,280 | -0.95% | 3790.1만 |
|---|
| 2026.06.12 | ₩38,435 | ₩39,050 | ₩37,351 | ₩39,023 | +1.53% | 2955.3만 |
|---|
| 2026.06.11 | ₩34,329 | ₩37,672 | ₩34,302 | ₩37,605 | +9.54% | 3001.3만 |
|---|
| 2026.06.10 | ₩36,509 | ₩36,709 | ₩34,463 | ₩34,757 | -4.80% | 2429.5만 |
|---|
| 2026.06.09 | ₩36,816 | ₩37,726 | ₩35,840 | ₩37,084 | +0.73% | 3036.8만 |
|---|
| 2026.06.08 | ₩36,348 | ₩36,629 | ₩36,027 | ₩36,121 | -0.63% | 1592.4만 |
|---|
| 2026.06.05 | ₩36,964 | ₩37,565 | ₩36,134 | ₩36,656 | -0.83% | 1591.5만 |
|---|
| 2026.06.04 | ₩36,964 | ₩37,378 | ₩36,268 | ₩37,244 | +0.76% | 1791.8만 |
|---|
| 2026.06.03 | ₩36,442 | ₩37,191 | ₩36,121 | ₩36,335 | -0.29% | 1820.9만 |
|---|
| 2026.06.02 | ₩36,643 | ₩36,990 | ₩36,241 | ₩36,964 | +0.88% | 1811.7만 |
|---|
| 2026.06.01 | ₩36,790 | ₩37,565 | ₩36,134 | ₩36,790 | 0.00% | 2343.8만 |
|---|
| 2026.05.29 | ₩37,552 | ₩37,980 | ₩37,124 | ₩37,525 | -0.07% | 3696.1만 |
|---|
| 2026.05.28 | ₩36,562 | ₩37,819 | ₩36,429 | ₩37,365 | +2.19% | 2015.9만 |
|---|
| 2026.05.27 | ₩36,750 | ₩37,833 | ₩36,589 | ₩37,418 | +1.82% | 3284.4만 |
|---|
| 2026.05.26 | ₩35,867 | ₩36,228 | ₩35,439 | ₩35,720 | -0.41% | 2497.8만 |
|---|
| 2026.05.22 | ₩35,172 | ₩35,439 | ₩34,530 | ₩34,744 | -1.22% | 1715.6만 |
|---|
| 2026.05.21 | ₩34,021 | ₩35,426 | ₩33,313 | ₩35,011 | +2.91% | 3418.2만 |
|---|
| 2026.05.20 | ₩32,096 | ₩35,225 | ₩31,360 | ₩34,810 | +8.46% | 4919.3만 |
|---|
| 2026.05.19 | ₩32,965 | ₩33,045 | ₩31,654 | ₩31,949 | -3.08% | 2920.9만 |
|---|
| 2026.05.18 | ₩33,273 | ₩33,874 | ₩32,965 | ₩33,313 | +0.12% | 2741.7만 |
|---|
| 2026.05.15 | ₩33,259 | ₩33,620 | ₩32,871 | ₩32,952 | -0.92% | 2280.6만 |
|---|
| 2026.05.14 | ₩34,436 | ₩34,824 | ₩33,687 | ₩33,700 | -2.14% | 2275.8만 |
|---|
| 2026.05.13 | ₩33,072 | ₩33,700 | ₩32,644 | ₩33,473 | +1.21% | 2307.4만 |
|---|
| 2026.05.12 | ₩33,955 | ₩34,048 | ₩33,085 | ₩33,232 | -2.13% | 3077.2만 |
|---|
| 2026.05.11 | ₩34,583 | ₩34,784 | ₩33,420 | ₩34,021 | -1.62% | 3724만 |
|---|
| 2026.05.08 | ₩36,375 | ₩36,495 | ₩35,105 | ₩35,279 | -3.01% | 2952.6만 |
|---|
| 2026.05.07 | ₩36,937 | ₩37,512 | ₩35,773 | ₩36,108 | -2.24% | 2633.5만 |
|---|
| 2026.05.06 | ₩36,509 | ₩36,937 | ₩35,827 | ₩36,803 | +0.81% | 5080.5만 |
|---|
| 2026.05.05 | ₩34,423 | ₩35,158 | ₩34,329 | ₩34,463 | +0.12% | 8040.4만 |
|---|
| 2026.05.04 | ₩34,931 | ₩35,800 | ₩33,767 | ₩34,329 | -1.72% | 3185.1만 |
|---|
| 2026.05.01 | ₩35,613 | ₩36,522 | ₩34,877 | ₩35,653 | +0.11% | 2198.1만 |
|---|
| 2026.04.30 | ₩35,426 | ₩36,602 | ₩35,011 | ₩35,452 | +0.08% | 2802.7만 |
|---|
| 2026.04.29 | ₩34,784 | ₩34,797 | ₩33,888 | ₩34,209 | -1.65% | 2621만 |
|---|
| 2026.04.28 | ₩35,091 | ₩35,599 | ₩34,931 | ₩35,172 | +0.23% | 1569.2만 |
|---|
| 2026.04.27 | ₩35,747 | ₩36,175 | ₩35,372 | ₩35,800 | +0.15% | 1888만 |
|---|
| 2026.04.24 | ₩35,773 | ₩36,509 | ₩35,479 | ₩36,335 | +1.57% | 1736.1만 |
|---|
| 2026.04.23 | ₩35,827 | ₩36,549 | ₩35,011 | ₩35,640 | -0.52% | 2105.7만 |
|---|
| 2026.04.22 | ₩36,669 | ₩37,044 | ₩35,720 | ₩36,027 | -1.75% | 1736만 |
|---|
| 2026.04.21 | ₩38,689 | ₩38,729 | ₩36,388 | ₩36,589 | -5.43% | 2916.6만 |
|---|
| 2026.04.20 | ₩38,461 | ₩38,863 | ₩38,114 | ₩38,796 | +0.87% | 1913.3만 |
|---|
| 2026.04.17 | ₩38,863 | ₩40,334 | ₩38,715 | ₩39,076 | +0.55% | 3752.4만 |
|---|
| 2026.04.16 | ₩38,649 | ₩38,956 | ₩36,322 | ₩36,522 | -5.50% | 3207.4만 |
|---|
| 2026.04.15 | ₩38,435 | ₩38,956 | ₩37,806 | ₩38,542 | +0.28% | 2061.5만 |
|---|
| 2026.04.14 | ₩37,779 | ₩38,689 | ₩37,498 | ₩38,368 | +1.56% | 2004.9만 |
|---|
| 2026.04.13 | ₩36,241 | ₩37,177 | ₩35,880 | ₩37,111 | +2.40% | 2006만 |
|---|
| 2026.04.10 | ₩37,873 | ₩38,127 | ₩36,696 | ₩37,418 | -1.20% | 1946.8만 |
|---|
| 2026.04.09 | ₩37,204 | ₩37,605 | ₩35,974 | ₩37,244 | +0.11% | 2571.3만 |
|---|
| 2026.04.08 | ₩37,819 | ₩38,769 | ₩36,910 | ₩37,485 | -0.88% | 5228.5만 |
|---|
| 2026.04.07 | ₩34,048 | ₩34,075 | ₩33,085 | ₩33,700 | -1.02% | 2539.5만 |
|---|
| 2026.04.06 | ₩34,369 | ₩34,744 | ₩33,807 | ₩34,730 | +1.05% | 1650.5만 |
|---|
| 2026.04.02 | ₩33,888 | ₩34,851 | ₩33,353 | ₩34,289 | +1.18% | 2694.4만 |
|---|
| 2026.04.01 | ₩35,426 | ₩35,760 | ₩34,810 | ₩35,546 | +0.34% | 2744만 |
|---|
| 2026.03.31 | ₩33,085 | ₩34,677 | ₩32,764 | ₩34,610 | +4.61% | 4103.9만 |
|---|
| 2026.03.30 | ₩32,617 | ₩33,219 | ₩31,815 | ₩32,042 | -1.76% | 2674.1만 |
|---|
| 2026.03.27 | ₩32,858 | ₩34,048 | ₩31,641 | ₩32,350 | -1.55% | 4309만 |
|---|
| 2026.03.26 | ₩33,955 | ₩34,610 | ₩33,647 | ₩33,807 | -0.43% | 2246.4만 |
|---|
| 2026.03.25 | ₩35,065 | ₩35,292 | ₩34,128 | ₩34,409 | -1.87% | 2456.9만 |
|---|
| 2026.03.24 | ₩33,112 | ₩34,356 | ₩33,045 | ₩34,062 | +2.87% | 2479.1만 |
|---|
| 2026.03.23 | ₩34,302 | ₩35,065 | ₩33,928 | ₩34,035 | -0.78% | 3479.7만 |
|---|
| 2026.03.20 | ₩32,858 | ₩33,112 | ₩31,975 | ₩32,256 | -1.83% | 4872.2만 |
|---|
| 2026.03.19 | ₩32,122 | ₩33,486 | ₩32,042 | ₩33,353 | +3.83% | 3011.9만 |
|---|
| 2026.03.18 | ₩33,085 | ₩33,486 | ₩32,310 | ₩32,310 | -2.34% | 2630.6만 |
|---|
| 2026.03.17 | ₩33,821 | ₩33,981 | ₩33,313 | ₩33,553 | -0.79% | 2100.7만 |
|---|
| 2026.03.16 | ₩32,671 | ₩33,553 | ₩32,644 | ₩33,059 | +1.19% | 2410.8만 |
|---|
| 2026.03.13 | ₩32,216 | ₩33,206 | ₩31,801 | ₩32,082 | -0.42% | 2309.3만 |
|---|
| 2026.03.12 | ₩33,553 | ₩33,754 | ₩31,922 | ₩31,989 | -4.66% | 3882.7만 |
|---|
| 2026.03.11 | ₩34,784 | ₩35,506 | ₩34,115 | ₩34,730 | -0.15% | 2336.8만 |
|---|
| 2026.03.10 | ₩34,637 | ₩36,054 | ₩33,807 | ₩35,051 | +1.20% | 3561.4만 |
|---|
| 2026.03.09 | ₩32,724 | ₩35,292 | ₩31,387 | ₩35,292 | +7.85% | 5615.4만 |
|---|
| 2026.03.06 | ₩34,556 | ₩34,730 | ₩34,021 | ₩34,489 | -0.19% | 3602.8만 |
|---|
| 2026.03.05 | ₩37,057 | ₩37,993 | ₩35,720 | ₩36,322 | -1.98% | 3466.8만 |
|---|
| 2026.03.04 | ₩38,247 | ₩38,715 | ₩37,284 | ₩37,458 | -2.06% | 2197.4만 |
|---|
| 2026.03.03 | ₩37,017 | ₩38,555 | ₩36,255 | ₩38,154 | +3.07% | 3004만 |
|---|
| 2026.03.02 | ₩38,582 | ₩39,785 | ₩37,311 | ₩38,970 | +1.01% | 3811.5만 |
|---|
| 2026.02.27 | ₩41,965 | ₩42,741 | ₩41,751 | ₩42,192 | +0.54% | 1994.4만 |
|---|
| 2026.02.26 | ₩43,062 | ₩44,118 | ₩42,821 | ₩43,730 | +1.55% | 1571.2만 |
|---|
| 2026.02.25 | ₩42,500 | ₩42,714 | ₩41,711 | ₩42,393 | -0.25% | 1381.9만 |
|---|
| 2026.02.24 | ₩40,548 | ₩42,313 | ₩40,227 | ₩42,273 | +4.25% | 1566.8만 |
|---|
| 2026.02.23 | ₩42,687 | ₩43,289 | ₩40,066 | ₩40,681 | -4.70% | 2414.6만 |
|---|
| 2026.02.20 | ₩42,192 | ₩43,276 | ₩41,992 | ₩42,781 | +1.39% | 1813.5만 |
|---|
| 2026.02.19 | ₩43,062 | ₩43,717 | ₩42,085 | ₩42,192 | -2.02% | 2359.1만 |
|---|
| 2026.02.18 | ₩43,008 | ₩44,359 | ₩42,580 | ₩43,516 | +1.18% | 1742.1만 |
|---|
| 2026.02.17 | ₩43,597 | ₩44,412 | ₩42,968 | ₩43,704 | +0.25% | 2115.8만 |
|---|
| 2026.02.13 | ₩43,142 | ₩43,302 | ₩41,938 | ₩42,487 | -1.52% | 1827.5만 |
|---|
| 2026.02.12 | ₩44,573 | ₩45,135 | ₩42,941 | ₩43,597 | -2.19% | 2124.6만 |
|---|
| 2026.02.11 | ₩44,506 | ₩44,880 | ₩43,516 | ₩44,252 | -0.57% | 1896.9만 |
|---|
| 2026.02.10 | ₩43,530 | ₩45,001 | ₩43,463 | ₩44,600 | +2.46% | 2144.3만 |
|---|
| 2026.02.09 | ₩44,760 | ₩44,961 | ₩43,837 | ₩43,877 | -1.97% | 1834.8만 |
|---|
| 2026.02.06 | ₩42,540 | ₩45,509 | ₩42,433 | ₩45,456 | +6.85% | 2737.5만 |
|---|
| 2026.02.05 | ₩42,580 | ₩43,610 | ₩41,791 | ₩42,059 | -1.22% | 1716.6만 |
|---|
| 2026.02.04 | ₩43,369 | ₩43,369 | ₩41,644 | ₩42,915 | -1.05% | 2386만 |
|---|
| 2026.02.03 | ₩42,701 | ₩44,332 | ₩42,313 | ₩42,714 | +0.03% | 2902만 |
|---|
| 2026.02.02 | ₩40,360 | ₩43,717 | ₩40,280 | ₩43,396 | +7.52% | 3035.3만 |
|---|
| 2026.01.30 | ₩41,457 | ₩41,457 | ₩39,558 | ₩40,146 | -3.16% | 2277.9만 |
|---|
| 2026.01.29 | ₩39,170 | ₩42,045 | ₩39,090 | ₩41,658 | +6.35% | 4074.6만 |
|---|
| 2026.01.28 | ₩38,448 | ₩39,197 | ₩38,274 | ₩38,408 | -0.10% | 1994.9만 |
|---|
| 2026.01.27 | ₩38,341 | ₩38,408 | ₩37,900 | ₩38,368 | +0.07% | 1004.5만 |
|---|
| 2026.01.26 | ₩37,993 | ₩38,635 | ₩37,873 | ₩38,341 | +0.92% | 1545.5만 |
|---|
| 2026.01.23 | ₩37,913 | ₩38,608 | ₩37,699 | ₩38,180 | +0.71% | 1889만 |
|---|
| 2026.01.22 | ₩38,608 | ₩38,742 | ₩37,993 | ₩38,100 | -1.32% | 1645.5만 |
|---|
| 2026.01.21 | ₩37,886 | ₩38,154 | ₩37,485 | ₩37,779 | -0.28% | 1539.4만 |
|---|
| 2026.01.20 | ₩37,365 | ₩38,368 | ₩37,124 | ₩37,472 | +0.29% | 2000.9만 |
|---|
| 2026.01.16 | ₩39,371 | ₩39,438 | ₩38,515 | ₩38,675 | -1.77% | 1631만 |
|---|
| 2026.01.15 | ₩40,735 | ₩40,868 | ₩39,277 | ₩39,371 | -3.35% | 1975.2만 |
|---|
| 2026.01.14 | ₩41,109 | ₩41,136 | ₩39,571 | ₩40,360 | -1.82% | 2379.2만 |
|---|
| 2026.01.13 | ₩41,845 | ₩42,166 | ₩40,534 | ₩41,444 | -0.96% | 1971.6만 |
|---|
| 2026.01.12 | ₩42,661 | ₩42,794 | ₩41,992 | ₩42,273 | -0.91% | 1481.6만 |
|---|
| 2026.01.09 | ₩42,487 | ₩43,035 | ₩41,925 | ₩42,968 | +1.13% | 1497.9만 |
|---|
| 2026.01.08 | ₩42,915 | ₩43,423 | ₩42,112 | ₩42,380 | -1.25% | 2060.2만 |
|---|
| 2026.01.07 | ₩42,099 | ₩43,048 | ₩42,099 | ₩42,941 | +2.00% | 1823.6만 |
|---|
| 2026.01.06 | ₩42,259 | ₩43,864 | ₩42,085 | ₩43,195 | +2.22% | 2331.3만 |
|---|
| 2026.01.05 | ₩40,802 | ₩42,513 | ₩40,668 | ₩42,112 | +3.21% | 2118.2만 |
|---|
| 2026.01.02 | ₩41,042 | ₩41,751 | ₩40,614 | ₩41,350 | +0.75% | 1589.2만 |
|---|
| 2025.12.31 | ₩41,216 | ₩41,323 | ₩40,828 | ₩40,842 | -0.91% | 829만 |
|---|
| 2025.12.30 | ₩41,082 | ₩41,470 | ₩41,056 | ₩41,216 | +0.33% | 932.8만 |
|---|
| 2025.12.29 | ₩40,708 | ₩41,082 | ₩40,481 | ₩41,082 | +0.92% | 1491.5만 |
|---|
| 2025.12.26 | ₩41,791 | ₩42,059 | ₩40,935 | ₩41,056 | -1.76% | 1028.7만 |
|---|
| 2025.12.24 | ₩42,099 | ₩42,286 | ₩41,617 | ₩41,791 | -0.73% | 755.9만 |
|---|
| 2025.12.23 | ₩43,490 | ₩43,984 | ₩41,885 | ₩42,340 | -2.64% | 2449만 |
|---|
| 2025.12.22 | ₩41,791 | ₩43,276 | ₩41,484 | ₩43,062 | +3.04% | 2998.2만 |
|---|
| 2025.12.19 | ₩38,180 | ₩42,112 | ₩37,391 | ₩41,617 | +9.00% | 8428.1만 |
|---|
| 2025.12.18 | ₩37,967 | ₩38,127 | ₩37,418 | ₩37,900 | -0.18% | 2253.4만 |
|---|
| 2025.12.17 | ₩37,793 | ₩38,649 | ₩37,458 | ₩37,485 | -0.81% | 1875.4만 |
|---|
| 2025.12.16 | ₩38,341 | ₩38,836 | ₩37,672 | ₩37,712 | -1.64% | 2271.7만 |
|---|
| 2025.12.15 | ₩37,592 | ₩38,528 | ₩37,338 | ₩38,247 | +1.74% | 2136.4만 |
|---|
| 2025.12.12 | ₩37,525 | ₩37,659 | ₩36,923 | ₩36,937 | -1.57% | 1642.1만 |
|---|
| 2025.12.11 | ₩35,265 | ₩37,565 | ₩35,265 | ₩37,231 | +5.57% | 2409.7만 |
|---|
| 2025.12.10 | ₩34,489 | ₩35,519 | ₩34,169 | ₩35,145 | +1.90% | 1762.2만 |
|---|
| 2025.12.09 | ₩34,342 | ₩34,583 | ₩33,794 | ₩34,115 | -0.66% | 1703.9만 |
|---|
| 2025.12.08 | ₩34,677 | ₩34,971 | ₩34,169 | ₩34,784 | +0.31% | 1575.6만 |
|---|
| 2025.12.05 | ₩34,677 | ₩34,824 | ₩34,316 | ₩34,596 | -0.23% | 1088만 |
|---|
| 2025.12.04 | ₩34,770 | ₩34,864 | ₩34,235 | ₩34,530 | -0.69% | 1568.1만 |
|---|
| 2025.12.03 | ₩34,543 | ₩34,971 | ₩34,142 | ₩34,824 | +0.81% | 2004.9만 |
|---|
| 2025.12.02 | ₩34,931 | ₩34,971 | ₩33,981 | ₩34,556 | -1.07% | 1793.3만 |
|---|
| 2025.12.01 | ₩34,289 | ₩34,744 | ₩33,981 | ₩34,677 | +1.13% | 1733.5만 |
|---|
| 2025.11.28 | ₩34,329 | ₩34,784 | ₩34,115 | ₩34,476 | +0.43% | 1226.1만 |
|---|
| 2025.11.26 | ₩34,677 | ₩34,703 | ₩34,008 | ₩34,008 | -1.93% | 3008.4만 |
|---|
| 2025.11.25 | ₩33,018 | ₩35,252 | ₩32,965 | ₩34,396 | +4.17% | 3209.7만 |
|---|
| 2025.11.24 | ₩35,747 | ₩35,920 | ₩32,898 | ₩33,112 | -7.37% | 4297.6만 |
|---|
| 2025.11.21 | ₩34,489 | ₩35,867 | ₩34,209 | ₩35,519 | +2.99% | 1802.8만 |
|---|
| 2025.11.20 | ₩35,252 | ₩35,613 | ₩33,821 | ₩33,861 | -3.95% | 2194만 |
|---|
| 2025.11.19 | ₩34,904 | ₩35,292 | ₩34,570 | ₩34,877 | -0.08% | 1272.7만 |
|---|
| 2025.11.18 | ₩33,941 | ₩34,784 | ₩33,834 | ₩34,449 | +1.50% | 1792.5만 |
|---|
| 2025.11.17 | ₩34,690 | ₩34,851 | ₩33,593 | ₩33,914 | -2.24% | 1653만 |
|---|
| 2025.11.14 | ₩34,396 | ₩34,998 | ₩33,821 | ₩34,797 | +1.17% | 1424.4만 |
|---|
| 2025.11.13 | ₩36,255 | ₩36,656 | ₩34,730 | ₩34,958 | -3.58% | 1812.9만 |
|---|
| 2025.11.12 | ₩36,001 | ₩37,204 | ₩35,947 | ₩36,281 | +0.78% | 1742.7만 |
|---|
| 2025.11.11 | ₩35,760 | ₩36,362 | ₩35,693 | ₩35,827 | +0.19% | 1609만 |
|---|
| 2025.11.10 | ₩36,228 | ₩36,683 | ₩35,666 | ₩35,961 | -0.74% | 2116.7만 |
|---|
| 2025.11.07 | ₩34,944 | ₩36,281 | ₩34,784 | ₩35,747 | +2.30% | 1892.8만 |
|---|
| 2025.11.06 | ₩35,680 | ₩36,148 | ₩35,158 | ₩35,265 | -1.16% | 1660.2만 |
|---|
| 2025.11.05 | ₩35,479 | ₩36,482 | ₩35,452 | ₩35,974 | +1.39% | 2140.6만 |
|---|
| 2025.11.04 | ₩36,108 | ₩36,522 | ₩34,650 | ₩34,917 | -3.30% | 3991.9만 |
|---|
| 2025.11.03 | ₩38,528 | ₩38,729 | ₩37,619 | ₩38,394 | -0.35% | 2122만 |
|---|
| 2025.10.31 | ₩37,779 | ₩38,756 | ₩37,472 | ₩38,555 | +2.05% | 4483.3만 |
|---|
| 2025.10.30 | ₩36,937 | ₩38,689 | ₩36,843 | ₩37,886 | +2.57% | 2336.2만 |
|---|
| 2025.10.29 | ₩37,177 | ₩37,993 | ₩36,990 | ₩37,271 | +0.25% | 3213.4만 |
|---|
| 2025.10.28 | ₩37,940 | ₩38,100 | ₩37,151 | ₩37,258 | -1.80% | 3634만 |
|---|
| 2025.10.27 | ₩39,718 | ₩39,972 | ₩38,849 | ₩39,344 | -0.94% | 1968.8만 |
|---|
| 2025.10.24 | ₩39,972 | ₩40,320 | ₩39,277 | ₩39,317 | -1.64% | 1977.6만 |
|---|
| 2025.10.23 | ₩39,799 | ₩40,253 | ₩39,117 | ₩39,371 | -1.08% | 1908.1만 |
|---|
| 2025.10.22 | ₩40,120 | ₩40,614 | ₩39,625 | ₩40,120 | 0.00% | 1982만 |
|---|
| 2025.10.21 | ₩38,769 | ₩40,146 | ₩38,528 | ₩40,079 | +3.38% | 1941.1만 |
|---|
| 2025.10.20 | ₩38,047 | ₩38,863 | ₩37,993 | ₩38,595 | +1.44% | 1539.2만 |
|---|
| 2025.10.17 | ₩37,418 | ₩38,207 | ₩37,071 | ₩37,860 | +1.18% | 1689.7만 |
|---|
| 2025.10.16 | ₩38,715 | ₩38,943 | ₩37,485 | ₩37,726 | -2.56% | 1810.1만 |
|---|
| 2025.10.15 | ₩38,956 | ₩39,317 | ₩38,421 | ₩38,568 | -1.00% | 1307.7만 |
|---|
| 2025.10.14 | ₩36,964 | ₩39,143 | ₩36,736 | ₩38,729 | +4.78% | 1860.3만 |
|---|
| 2025.10.13 | ₩37,726 | ₩38,140 | ₩37,271 | ₩37,565 | -0.43% | 1393.4만 |
|---|
| 2025.10.10 | ₩37,980 | ₩38,501 | ₩36,923 | ₩37,030 | -2.50% | 1726.6만 |
|---|