시장 데이터를 불러오는 중
전체 종목
Capri Holdings Limited Ordinary Shares 과거 주가
Capri Holdings Limited Ordinary Shares · CPRI · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Capri Holdings Limited Ordinary Shares · CPRI · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,631 | ₩20,073 | ₩19,390 | ₩20,033 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,135 | ₩19,805 | ₩19,109 | ₩19,671 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,377 | ₩19,497 | ₩19,055 | ₩19,350 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,122 | ₩20,489 | ₩19,122 | ₩19,658 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,229 | ₩19,524 | ₩18,894 | ₩19,417 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,631 | ₩19,846 | ₩18,867 | ₩19,350 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,814 | ₩19,658 | ₩18,626 | ₩19,403 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,859 | ₩19,859 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,921 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,819 | ₩19,966 | ₩19,095 | ₩19,645 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,872 | ₩20,234 | ₩19,524 | ₩19,819 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,502 | ₩20,730 | ₩20,221 | ₩20,234 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,663 | ₩20,851 | ₩20,141 | ₩20,355 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,516 | ₩21,521 | ₩20,435 | ₩20,677 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩20,020 | ₩21,708 | ₩19,832 | ₩20,355 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,832 | ₩19,832 | ₩18,532 | ₩19,176 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,060 | ₩20,301 | ₩19,618 | ₩19,765 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,114 | ₩20,462 | ₩19,832 | ₩20,033 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,149 | ₩20,422 | ₩18,961 | ₩19,738 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,827 | ₩19,336 | ₩18,291 | ₩18,827 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,559 | ₩19,015 | ₩18,305 | ₩18,975 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,554 | ₩18,841 | ₩17,460 | ₩18,613 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,777 | ₩17,367 | ₩16,616 | ₩17,259 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,407 | ₩17,661 | ₩17,032 | ₩17,032 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,479 | ₩18,559 | ₩17,447 | ₩17,554 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,661 | ₩18,425 | ₩17,474 | ₩18,171 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,125 | ₩17,849 | ₩16,844 | ₩17,742 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,233 | ₩17,501 | ₩16,911 | ₩17,032 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,407 | ₩17,648 | ₩17,099 | ₩17,139 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,929 | ₩17,929 | ₩17,501 | ₩17,755 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,836 | ₩18,197 | ₩17,755 | ₩18,090 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,211 | ₩18,291 | ₩17,487 | ₩17,661 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,983 | ₩18,385 | ₩17,849 | ₩18,224 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,264 | ₩18,305 | ₩17,702 | ₩17,822 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,465 | ₩18,680 | ₩18,184 | ₩18,331 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,559 | ₩18,774 | ₩18,278 | ₩18,291 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,042 | ₩19,042 | ₩18,238 | ₩18,452 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,604 | ₩19,658 | ₩19,001 | ₩19,296 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,953 | ₩20,114 | ₩19,296 | ₩19,323 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,234 | ₩20,556 | ₩19,511 | ₩19,658 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,132 | ₩21,306 | ₩20,502 | ₩20,556 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,703 | ₩21,226 | ₩20,529 | ₩20,904 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,596 | ₩21,172 | ₩20,275 | ₩20,837 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,730 | ₩21,146 | ₩20,583 | ₩20,864 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,435 | ₩20,864 | ₩20,194 | ₩20,677 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,100 | ₩20,797 | ₩19,805 | ₩20,516 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩21,038 | ₩21,186 | ₩20,020 | ₩20,100 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,896 | ₩22,727 | ₩20,770 | ₩21,467 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,842 | ₩22,231 | ₩21,534 | ₩22,137 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,976 | ₩22,204 | ₩21,548 | ₩21,936 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,320 | ₩21,507 | ₩21,038 | ₩21,347 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,146 | ₩21,467 | ₩20,918 | ₩21,293 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,440 | ₩21,534 | ₩20,677 | ₩21,213 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,682 | ₩22,191 | ₩21,320 | ₩21,976 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,757 | ₩21,548 | ₩20,757 | ₩21,280 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,891 | ₩21,199 | ₩20,368 | ₩20,690 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,253 | ₩21,360 | ₩20,569 | ₩20,824 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,561 | ₩21,909 | ₩21,239 | ₩21,655 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,918 | ₩21,400 | ₩20,811 | ₩21,347 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,976 | ₩22,124 | ₩21,213 | ₩21,360 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,392 | ₩22,955 | ₩21,842 | ₩21,950 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,271 | ₩22,847 | ₩22,003 | ₩22,700 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,057 | ₩22,821 | ₩21,722 | ₩22,124 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,316 | ₩23,745 | ₩22,285 | ₩22,352 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,415 | ₩24,656 | ₩23,370 | ₩23,410 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,469 | ₩24,670 | ₩24,120 | ₩24,174 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,799 | ₩24,817 | ₩23,450 | ₩24,228 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,648 | ₩25,702 | ₩23,531 | ₩23,986 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,527 | ₩26,077 | ₩24,991 | ₩26,023 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,313 | ₩25,554 | ₩24,576 | ₩25,246 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,951 | ₩25,447 | ₩24,857 | ₩25,407 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,777 | ₩25,125 | ₩24,201 | ₩24,844 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,715 | ₩25,715 | ₩24,683 | ₩24,884 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,916 | ₩25,916 | ₩24,844 | ₩25,460 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,152 | ₩26,077 | ₩24,844 | ₩25,970 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,554 | ₩25,916 | ₩24,737 | ₩25,273 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,635 | ₩25,916 | ₩25,340 | ₩25,635 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,648 | ₩26,050 | ₩25,474 | ₩25,661 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,350 | ₩27,350 | ₩26,010 | ₩26,077 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,975 | ₩27,645 | ₩26,814 | ₩27,229 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,819 | ₩28,274 | ₩26,425 | ₩26,439 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,382 | ₩28,971 | ₩27,792 | ₩27,819 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,078 | ₩29,413 | ₩28,167 | ₩28,221 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,140 | ₩29,400 | ₩28,127 | ₩28,583 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,372 | ₩27,939 | ₩26,077 | ₩27,939 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,305 | ₩27,162 | ₩26,010 | ₩26,117 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,305 | ₩27,403 | ₩26,264 | ₩26,720 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,099 | ₩26,130 | ₩25,099 | ₩25,970 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩24,991 | ₩25,527 | ₩24,991 | ₩25,286 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,152 | ₩25,903 | ₩24,938 | ₩25,233 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,174 | ₩24,790 | ₩23,960 | ₩24,710 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,817 | ₩24,844 | ₩24,228 | ₩24,496 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,549 | ₩25,273 | ₩24,509 | ₩24,656 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,144 | ₩26,144 | ₩24,362 | ₩24,804 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,544 | ₩27,055 | ₩23,544 | ₩26,452 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,785 | ₩24,790 | ₩23,062 | ₩24,482 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,058 | ₩25,621 | ₩24,777 | ₩24,790 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,804 | ₩25,099 | ₩24,630 | ₩24,764 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,718 | ₩24,737 | ₩23,370 | ₩24,630 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,968 | ₩24,053 | ₩22,526 | ₩23,906 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,651 | ₩23,839 | ₩22,834 | ₩22,914 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,263 | ₩24,335 | ₩23,048 | ₩23,504 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,665 | ₩23,665 | ₩22,807 | ₩23,129 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,477 | ₩23,692 | ₩23,142 | ₩23,464 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,089 | ₩23,169 | ₩22,700 | ₩23,022 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,343 | ₩23,531 | ₩22,727 | ₩23,236 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,710 | ₩24,790 | ₩23,410 | ₩23,638 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,166 | ₩25,313 | ₩24,455 | ₩24,831 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩26,037 | ₩26,385 | ₩24,884 | ₩25,045 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,621 | ₩26,144 | ₩25,420 | ₩25,849 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩25,045 | ₩25,246 | ₩24,496 | ₩24,924 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,197 | ₩26,331 | ₩24,831 | ₩24,938 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,291 | ₩26,640 | ₩26,010 | ₩26,305 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,889 | ₩26,599 | ₩25,862 | ₩26,144 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,318 | ₩26,814 | ₩25,675 | ₩25,862 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,484 | ₩27,712 | ₩26,345 | ₩26,586 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,564 | ₩28,100 | ₩27,202 | ₩27,283 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,712 | ₩27,926 | ₩27,202 | ₩27,645 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,738 | ₩28,087 | ₩27,243 | ₩27,792 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,542 | ₩28,636 | ₩27,712 | ₩27,926 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,395 | ₩29,092 | ₩28,127 | ₩28,382 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,765 | ₩28,784 | ₩27,765 | ₩28,516 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,310 | ₩28,583 | ₩27,269 | ₩28,006 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,586 | ₩26,921 | ₩26,278 | ₩26,559 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,532 | ₩27,135 | ₩25,460 | ₩26,492 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,109 | ₩27,470 | ₩26,385 | ₩26,492 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩27,042 | ₩27,055 | ₩25,635 | ₩26,894 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,479 | ₩26,948 | ₩25,782 | ₩26,640 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,849 | ₩26,881 | ₩25,487 | ₩26,559 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,728 | ₩26,733 | ₩25,688 | ₩26,077 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,965 | ₩25,179 | ₩24,442 | ₩24,683 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,134 | ₩25,233 | ₩23,919 | ₩25,125 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,611 | ₩24,201 | ₩23,115 | ₩24,067 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,718 | ₩24,268 | ₩23,290 | ₩24,080 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,888 | ₩24,107 | ₩22,566 | ₩23,611 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,357 | ₩23,450 | ₩22,405 | ₩22,499 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,397 | ₩23,571 | ₩22,780 | ₩23,142 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,228 | ₩24,804 | ₩23,450 | ₩23,504 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,844 | ₩25,099 | ₩24,375 | ₩24,549 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩24,000 | ₩24,737 | ₩23,852 | ₩24,482 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,085 | ₩25,635 | ₩24,442 | ₩24,509 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,871 | ₩24,965 | ₩23,986 | ₩24,241 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,053 | ₩25,233 | ₩23,772 | ₩24,844 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,402 | ₩24,991 | ₩24,268 | ₩24,402 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,831 | ₩25,072 | ₩24,630 | ₩24,831 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,621 | ₩25,728 | ₩24,536 | ₩24,603 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,563 | ₩25,621 | ₩24,228 | ₩24,898 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,388 | ₩25,045 | ₩23,933 | ₩24,509 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,884 | ₩24,991 | ₩23,772 | ₩23,933 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,455 | ₩25,795 | ₩24,187 | ₩24,924 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,450 | ₩24,804 | ₩22,673 | ₩24,549 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,321 | ₩24,656 | ₩23,531 | ₩24,053 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,844 | ₩25,447 | ₩24,429 | ₩25,045 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,514 | ₩25,943 | ₩24,898 | ₩25,407 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,192 | ₩26,037 | ₩24,563 | ₩25,420 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,546 | ₩26,934 | ₩25,903 | ₩26,090 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,189 | ₩27,765 | ₩26,720 | ₩27,484 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,283 | ₩28,127 | ₩27,176 | ₩27,846 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,082 | ₩27,256 | ₩26,211 | ₩27,149 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,457 | ₩27,926 | ₩27,189 | ₩27,243 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,172 | ₩29,266 | ₩26,814 | ₩27,430 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,395 | ₩29,856 | ₩28,301 | ₩29,681 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,765 | ₩28,717 | ₩27,658 | ₩28,609 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩27,042 | ₩28,368 | ₩26,988 | ₩28,207 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,484 | ₩27,819 | ₩26,439 | ₩27,310 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,283 | ₩27,792 | ₩26,439 | ₩27,363 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,859 | ₩28,154 | ₩26,613 | ₩26,760 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,934 | ₩28,140 | ₩26,506 | ₩27,698 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,095 | ₩28,114 | ₩27,001 | ₩27,042 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,814 | ₩27,042 | ₩26,224 | ₩26,881 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,532 | ₩27,564 | ₩26,519 | ₩27,042 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,095 | ₩27,537 | ₩25,889 | ₩26,358 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,497 | ₩28,717 | ₩25,889 | ₩27,805 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,579 | ₩31,115 | ₩26,479 | ₩26,908 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,539 | ₩31,504 | ₩30,231 | ₩31,008 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,847 | ₩31,008 | ₩30,030 | ₩30,244 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,847 | ₩31,182 | ₩29,909 | ₩30,767 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,946 | ₩32,026 | ₩30,700 | ₩30,874 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,804 | ₩32,804 | ₩31,624 | ₩32,013 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,777 | ₩33,206 | ₩32,107 | ₩32,629 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,836 | ₩33,970 | ₩32,777 | ₩33,058 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,827 | ₩35,189 | ₩33,675 | ₩33,836 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,112 | ₩33,862 | ₩32,790 | ₩33,434 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,549 | ₩33,836 | ₩32,388 | ₩32,763 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,264 | ₩34,264 | ₩32,844 | ₩33,286 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,345 | ₩34,492 | ₩33,916 | ₩34,398 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,921 | ₩35,162 | ₩34,318 | ₩34,492 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,117 | ₩35,283 | ₩34,117 | ₩35,028 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,331 | ₩34,331 | ₩33,460 | ₩34,144 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,363 | ₩36,033 | ₩34,144 | ₩35,001 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,621 | ₩35,618 | ₩33,273 | ₩35,068 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,398 | ₩34,814 | ₩34,050 | ₩34,144 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,112 | ₩34,921 | ₩32,670 | ₩34,532 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,232 | ₩33,903 | ₩32,978 | ₩33,058 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩33,018 | ₩33,125 | ₩32,335 | ₩32,683 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,897 | ₩32,978 | ₩32,388 | ₩32,696 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,804 | ₩33,072 | ₩32,763 | ₩32,844 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,179 | ₩33,420 | ₩32,536 | ₩32,978 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,246 | ₩33,648 | ₩32,991 | ₩33,487 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,380 | ₩33,501 | ₩32,991 | ₩33,246 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,862 | ₩33,983 | ₩33,125 | ₩33,366 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,970 | ₩34,264 | ₩33,648 | ₩33,849 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,211 | ₩34,532 | ₩33,567 | ₩33,836 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,345 | ₩34,800 | ₩33,970 | ₩34,023 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,546 | ₩34,827 | ₩33,567 | ₩33,849 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,439 | ₩34,948 | ₩34,224 | ₩34,452 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,881 | ₩35,216 | ₩34,291 | ₩34,800 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,073 | ₩36,181 | ₩34,640 | ₩34,881 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,666 | ₩35,805 | ₩34,586 | ₩35,792 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,336 | ₩35,336 | ₩34,358 | ₩34,854 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,841 | ₩35,310 | ₩34,465 | ₩34,747 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩35,980 | ₩35,980 | ₩34,867 | ₩35,202 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩37,052 | ₩37,306 | ₩36,087 | ₩36,234 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,462 | ₩37,882 | ₩36,114 | ₩37,065 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,358 | ₩36,851 | ₩33,956 | ₩36,690 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,876 | ₩34,385 | ₩33,527 | ₩33,715 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,621 | ₩34,425 | ₩33,340 | ₩33,769 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,398 | ₩34,398 | ₩33,836 | ₩33,996 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,393 | ₩34,519 | ₩33,179 | ₩34,331 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,482 | ₩34,144 | ₩32,469 | ₩33,353 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩32,026 | ₩32,495 | ₩31,598 | ₩32,160 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,472 | ₩32,308 | ₩30,150 | ₩32,013 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,923 | ₩31,370 | ₩29,722 | ₩30,030 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,360 | ₩30,030 | ₩29,078 | ₩29,547 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,797 | ₩29,748 | ₩28,542 | ₩29,279 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,810 | ₩29,601 | ₩28,636 | ₩29,078 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,382 | ₩29,387 | ₩28,181 | ₩29,078 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,722 | ₩30,057 | ₩28,810 | ₩28,971 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,293 | ₩30,325 | ₩28,944 | ₩29,588 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,092 | ₩29,614 | ₩28,958 | ₩29,078 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,655 | ₩30,418 | ₩28,958 | ₩28,971 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,408 | ₩29,668 | ₩28,382 | ₩29,628 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,521 | ₩29,775 | ₩28,797 | ₩28,810 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,457 | ₩29,936 | ₩27,336 | ₩29,802 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,390 | ₩29,038 | ₩25,956 | ₩27,752 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,805 | ₩27,805 | ₩26,961 | ₩27,765 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,698 | ₩28,167 | ₩27,323 | ₩27,805 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,154 | ₩28,449 | ₩27,403 | ₩27,846 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,266 | ₩29,668 | ₩28,408 | ₩28,609 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,351 | ₩30,351 | ₩29,668 | ₩29,762 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,258 | ₩30,619 | ₩30,016 | ₩30,204 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,432 | ₩30,727 | ₩29,815 | ₩29,842 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,217 | ₩30,794 | ₩29,896 | ₩30,325 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,909 | ₩30,231 | ₩29,521 | ₩30,070 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,655 | ₩30,512 | ₩29,038 | ₩30,070 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,810 | ₩29,119 | ₩28,395 | ₩28,717 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,511 | ₩28,609 | ₩27,511 | ₩28,382 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,752 | ₩28,006 | ₩27,390 | ₩27,752 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,591 | ₩28,596 | ₩27,310 | ₩27,805 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩26,050 | ₩27,269 | ₩25,996 | ₩26,827 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,117 | ₩27,109 | ₩25,889 | ₩26,774 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,457 | ₩27,564 | ₩25,259 | ₩25,608 | -6.73% | 306.6만 |
|---|