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 | ₩19,651 | ₩20,093 | ₩19,409 | ₩20,053 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,154 | ₩19,825 | ₩19,128 | ₩19,691 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,396 | ₩19,516 | ₩19,074 | ₩19,369 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,141 | ₩20,509 | ₩19,141 | ₩19,677 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,248 | ₩19,543 | ₩18,913 | ₩19,436 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,651 | ₩19,865 | ₩18,886 | ₩19,369 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,832 | ₩19,677 | ₩18,645 | ₩19,423 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,879 | ₩19,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,940 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,838 | ₩19,986 | ₩19,114 | ₩19,664 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,892 | ₩20,254 | ₩19,543 | ₩19,838 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,523 | ₩20,751 | ₩20,241 | ₩20,254 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,683 | ₩20,871 | ₩20,160 | ₩20,375 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,536 | ₩21,542 | ₩20,455 | ₩20,697 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩20,040 | ₩21,730 | ₩19,852 | ₩20,375 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,852 | ₩19,852 | ₩18,551 | ₩19,195 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,080 | ₩20,321 | ₩19,637 | ₩19,785 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,134 | ₩20,482 | ₩19,852 | ₩20,053 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,168 | ₩20,442 | ₩18,980 | ₩19,758 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,846 | ₩19,356 | ₩18,309 | ₩18,846 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,578 | ₩19,034 | ₩18,323 | ₩18,993 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,572 | ₩18,859 | ₩17,478 | ₩18,631 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,794 | ₩17,384 | ₩16,633 | ₩17,276 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,424 | ₩17,679 | ₩17,048 | ₩17,048 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,497 | ₩18,578 | ₩17,464 | ₩17,572 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,679 | ₩18,443 | ₩17,491 | ₩18,189 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,142 | ₩17,867 | ₩16,861 | ₩17,759 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,250 | ₩17,518 | ₩16,928 | ₩17,048 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,424 | ₩17,665 | ₩17,115 | ₩17,156 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,947 | ₩17,947 | ₩17,518 | ₩17,773 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,853 | ₩18,215 | ₩17,773 | ₩18,108 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,229 | ₩18,309 | ₩17,504 | ₩17,679 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩18,001 | ₩18,403 | ₩17,867 | ₩18,242 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,282 | ₩18,323 | ₩17,719 | ₩17,840 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,484 | ₩18,698 | ₩18,202 | ₩18,350 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,578 | ₩18,792 | ₩18,296 | ₩18,309 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,060 | ₩19,060 | ₩18,256 | ₩18,470 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,624 | ₩19,677 | ₩19,020 | ₩19,315 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,973 | ₩20,134 | ₩19,315 | ₩19,342 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,254 | ₩20,576 | ₩19,530 | ₩19,677 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,153 | ₩21,327 | ₩20,523 | ₩20,576 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,724 | ₩21,247 | ₩20,549 | ₩20,925 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,616 | ₩21,193 | ₩20,294 | ₩20,858 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,751 | ₩21,166 | ₩20,603 | ₩20,885 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,455 | ₩20,885 | ₩20,214 | ₩20,697 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,120 | ₩20,818 | ₩19,825 | ₩20,536 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩21,059 | ₩21,207 | ₩20,040 | ₩20,120 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,917 | ₩22,749 | ₩20,791 | ₩21,488 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,864 | ₩22,253 | ₩21,555 | ₩22,159 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,998 | ₩22,226 | ₩21,569 | ₩21,958 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,341 | ₩21,529 | ₩21,059 | ₩21,368 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,166 | ₩21,488 | ₩20,938 | ₩21,314 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,461 | ₩21,555 | ₩20,697 | ₩21,233 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,703 | ₩22,213 | ₩21,341 | ₩21,998 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,777 | ₩21,569 | ₩20,777 | ₩21,300 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,911 | ₩21,220 | ₩20,388 | ₩20,710 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,274 | ₩21,381 | ₩20,590 | ₩20,844 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,582 | ₩21,931 | ₩21,260 | ₩21,676 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,938 | ₩21,421 | ₩20,831 | ₩21,368 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,998 | ₩22,146 | ₩21,233 | ₩21,381 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,414 | ₩22,977 | ₩21,864 | ₩21,971 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,293 | ₩22,870 | ₩22,025 | ₩22,722 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,078 | ₩22,843 | ₩21,743 | ₩22,146 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,339 | ₩23,769 | ₩22,306 | ₩22,374 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,439 | ₩24,681 | ₩23,393 | ₩23,433 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,493 | ₩24,694 | ₩24,144 | ₩24,198 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,822 | ₩24,842 | ₩23,473 | ₩24,251 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,673 | ₩25,727 | ₩23,554 | ₩24,010 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,553 | ₩26,102 | ₩25,016 | ₩26,049 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,338 | ₩25,579 | ₩24,600 | ₩25,271 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,976 | ₩25,472 | ₩24,882 | ₩25,432 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,801 | ₩25,150 | ₩24,225 | ₩24,868 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,740 | ₩25,740 | ₩24,707 | ₩24,909 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,942 | ₩25,942 | ₩24,868 | ₩25,485 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,177 | ₩26,102 | ₩24,868 | ₩25,995 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,579 | ₩25,942 | ₩24,761 | ₩25,298 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,660 | ₩25,942 | ₩25,365 | ₩25,660 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,673 | ₩26,076 | ₩25,499 | ₩25,687 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,377 | ₩27,377 | ₩26,035 | ₩26,102 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩27,001 | ₩27,672 | ₩26,840 | ₩27,256 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,846 | ₩28,302 | ₩26,451 | ₩26,465 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,410 | ₩29,000 | ₩27,819 | ₩27,846 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,107 | ₩29,442 | ₩28,195 | ₩28,249 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,168 | ₩29,429 | ₩28,155 | ₩28,611 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,398 | ₩27,967 | ₩26,102 | ₩27,967 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,331 | ₩27,189 | ₩26,035 | ₩26,143 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,331 | ₩27,430 | ₩26,290 | ₩26,746 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,123 | ₩26,156 | ₩25,123 | ₩25,995 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩25,016 | ₩25,553 | ₩25,016 | ₩25,311 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,177 | ₩25,928 | ₩24,962 | ₩25,257 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,198 | ₩24,815 | ₩23,983 | ₩24,734 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,842 | ₩24,868 | ₩24,251 | ₩24,520 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,573 | ₩25,298 | ₩24,533 | ₩24,681 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,170 | ₩26,170 | ₩24,386 | ₩24,828 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,567 | ₩27,082 | ₩23,567 | ₩26,478 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,809 | ₩24,815 | ₩23,084 | ₩24,506 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,083 | ₩25,646 | ₩24,801 | ₩24,815 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,828 | ₩25,123 | ₩24,654 | ₩24,788 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,742 | ₩24,761 | ₩23,393 | ₩24,654 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,991 | ₩24,077 | ₩22,548 | ₩23,930 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,675 | ₩23,862 | ₩22,856 | ₩22,937 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,286 | ₩24,359 | ₩23,071 | ₩23,527 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,688 | ₩23,688 | ₩22,830 | ₩23,152 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,500 | ₩23,715 | ₩23,165 | ₩23,487 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,111 | ₩23,192 | ₩22,722 | ₩23,044 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,366 | ₩23,554 | ₩22,749 | ₩23,259 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,734 | ₩24,815 | ₩23,433 | ₩23,661 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,190 | ₩25,338 | ₩24,479 | ₩24,855 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩26,062 | ₩26,411 | ₩24,909 | ₩25,070 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,646 | ₩26,170 | ₩25,445 | ₩25,874 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩25,070 | ₩25,271 | ₩24,520 | ₩24,949 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,223 | ₩26,357 | ₩24,855 | ₩24,962 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,317 | ₩26,666 | ₩26,035 | ₩26,331 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,915 | ₩26,626 | ₩25,888 | ₩26,170 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,344 | ₩26,840 | ₩25,700 | ₩25,888 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,511 | ₩27,739 | ₩26,371 | ₩26,612 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,591 | ₩28,128 | ₩27,229 | ₩27,310 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,739 | ₩27,954 | ₩27,229 | ₩27,672 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,766 | ₩28,114 | ₩27,269 | ₩27,819 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,571 | ₩28,664 | ₩27,739 | ₩27,954 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,423 | ₩29,120 | ₩28,155 | ₩28,410 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,793 | ₩28,812 | ₩27,793 | ₩28,544 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,337 | ₩28,611 | ₩27,296 | ₩28,034 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,612 | ₩26,948 | ₩26,304 | ₩26,585 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,559 | ₩27,162 | ₩25,485 | ₩26,518 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,135 | ₩27,497 | ₩26,411 | ₩26,518 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩27,068 | ₩27,082 | ₩25,660 | ₩26,921 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,505 | ₩26,974 | ₩25,807 | ₩26,666 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,874 | ₩26,907 | ₩25,512 | ₩26,585 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,754 | ₩26,760 | ₩25,713 | ₩26,102 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,989 | ₩25,204 | ₩24,466 | ₩24,707 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,158 | ₩25,257 | ₩23,943 | ₩25,150 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,634 | ₩24,225 | ₩23,138 | ₩24,090 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,742 | ₩24,292 | ₩23,312 | ₩24,104 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,910 | ₩24,131 | ₩22,588 | ₩23,634 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,380 | ₩23,473 | ₩22,427 | ₩22,521 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,420 | ₩23,594 | ₩22,803 | ₩23,165 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,251 | ₩24,828 | ₩23,473 | ₩23,527 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,868 | ₩25,123 | ₩24,399 | ₩24,573 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩24,023 | ₩24,761 | ₩23,876 | ₩24,506 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,110 | ₩25,660 | ₩24,466 | ₩24,533 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,895 | ₩24,989 | ₩24,010 | ₩24,265 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,077 | ₩25,257 | ₩23,795 | ₩24,868 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,426 | ₩25,016 | ₩24,292 | ₩24,426 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,855 | ₩25,096 | ₩24,654 | ₩24,855 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,646 | ₩25,754 | ₩24,560 | ₩24,627 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,587 | ₩25,646 | ₩24,251 | ₩24,922 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,412 | ₩25,070 | ₩23,956 | ₩24,533 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,909 | ₩25,016 | ₩23,795 | ₩23,956 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,479 | ₩25,821 | ₩24,211 | ₩24,949 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,473 | ₩24,828 | ₩22,695 | ₩24,573 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,345 | ₩24,681 | ₩23,554 | ₩24,077 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,868 | ₩25,472 | ₩24,453 | ₩25,070 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,539 | ₩25,968 | ₩24,922 | ₩25,432 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,217 | ₩26,062 | ₩24,587 | ₩25,445 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,572 | ₩26,961 | ₩25,928 | ₩26,116 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,216 | ₩27,793 | ₩26,746 | ₩27,511 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,310 | ₩28,155 | ₩27,202 | ₩27,873 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,108 | ₩27,283 | ₩26,237 | ₩27,176 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,484 | ₩27,954 | ₩27,216 | ₩27,269 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,201 | ₩29,295 | ₩26,840 | ₩27,457 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,423 | ₩29,885 | ₩28,329 | ₩29,711 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,793 | ₩28,745 | ₩27,685 | ₩28,638 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩27,068 | ₩28,396 | ₩27,015 | ₩28,235 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,511 | ₩27,846 | ₩26,465 | ₩27,337 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,310 | ₩27,819 | ₩26,465 | ₩27,390 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,886 | ₩28,182 | ₩26,639 | ₩26,787 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,961 | ₩28,168 | ₩26,532 | ₩27,725 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,122 | ₩28,141 | ₩27,028 | ₩27,068 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,840 | ₩27,068 | ₩26,250 | ₩26,907 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,559 | ₩27,591 | ₩26,545 | ₩27,068 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,122 | ₩27,565 | ₩25,915 | ₩26,384 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,524 | ₩28,745 | ₩25,915 | ₩27,833 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,609 | ₩31,146 | ₩26,505 | ₩26,934 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,569 | ₩31,535 | ₩30,261 | ₩31,039 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,878 | ₩31,039 | ₩30,059 | ₩30,274 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,878 | ₩31,213 | ₩29,939 | ₩30,797 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,978 | ₩32,058 | ₩30,730 | ₩30,904 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,836 | ₩32,836 | ₩31,656 | ₩32,045 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,809 | ₩33,238 | ₩32,139 | ₩32,662 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,869 | ₩34,003 | ₩32,809 | ₩33,091 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,861 | ₩35,224 | ₩33,708 | ₩33,869 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,145 | ₩33,896 | ₩32,823 | ₩33,466 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,581 | ₩33,869 | ₩32,420 | ₩32,796 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,298 | ₩34,298 | ₩32,876 | ₩33,319 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,379 | ₩34,526 | ₩33,949 | ₩34,432 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,955 | ₩35,197 | ₩34,352 | ₩34,526 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,151 | ₩35,317 | ₩34,151 | ₩35,063 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,365 | ₩34,365 | ₩33,493 | ₩34,177 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,398 | ₩36,069 | ₩34,177 | ₩35,036 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,654 | ₩35,653 | ₩33,305 | ₩35,103 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,432 | ₩34,848 | ₩34,083 | ₩34,177 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,145 | ₩34,955 | ₩32,702 | ₩34,566 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,265 | ₩33,936 | ₩33,010 | ₩33,091 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩33,051 | ₩33,158 | ₩32,367 | ₩32,715 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,930 | ₩33,010 | ₩32,420 | ₩32,729 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,836 | ₩33,104 | ₩32,796 | ₩32,876 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,212 | ₩33,453 | ₩32,568 | ₩33,010 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,279 | ₩33,681 | ₩33,024 | ₩33,520 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,413 | ₩33,534 | ₩33,024 | ₩33,279 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,896 | ₩34,016 | ₩33,158 | ₩33,399 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩34,003 | ₩34,298 | ₩33,681 | ₩33,882 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,244 | ₩34,566 | ₩33,601 | ₩33,869 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,379 | ₩34,835 | ₩34,003 | ₩34,057 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,580 | ₩34,861 | ₩33,601 | ₩33,882 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,472 | ₩34,982 | ₩34,258 | ₩34,486 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,915 | ₩35,250 | ₩34,325 | ₩34,835 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,109 | ₩36,216 | ₩34,674 | ₩34,915 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,700 | ₩35,841 | ₩34,620 | ₩35,827 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,371 | ₩35,371 | ₩34,392 | ₩34,888 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,875 | ₩35,344 | ₩34,499 | ₩34,781 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩36,015 | ₩36,015 | ₩34,902 | ₩35,237 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩37,088 | ₩37,343 | ₩36,122 | ₩36,270 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,498 | ₩37,920 | ₩36,149 | ₩37,101 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,392 | ₩36,887 | ₩33,990 | ₩36,726 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,909 | ₩34,419 | ₩33,560 | ₩33,748 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,654 | ₩34,459 | ₩33,373 | ₩33,802 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,432 | ₩34,432 | ₩33,869 | ₩34,030 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,426 | ₩34,553 | ₩33,212 | ₩34,365 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,514 | ₩34,177 | ₩32,501 | ₩33,386 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩32,058 | ₩32,527 | ₩31,629 | ₩32,192 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,502 | ₩32,340 | ₩30,180 | ₩32,045 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,952 | ₩31,401 | ₩29,751 | ₩30,059 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,389 | ₩30,059 | ₩29,107 | ₩29,577 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,825 | ₩29,778 | ₩28,571 | ₩29,308 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,839 | ₩29,630 | ₩28,664 | ₩29,107 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,410 | ₩29,416 | ₩28,208 | ₩29,107 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,751 | ₩30,086 | ₩28,839 | ₩29,000 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,322 | ₩30,355 | ₩28,973 | ₩29,617 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,120 | ₩29,644 | ₩28,986 | ₩29,107 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,684 | ₩30,448 | ₩28,986 | ₩29,000 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,436 | ₩29,697 | ₩28,410 | ₩29,657 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,550 | ₩29,805 | ₩28,825 | ₩28,839 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,484 | ₩29,966 | ₩27,363 | ₩29,831 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,417 | ₩29,067 | ₩25,982 | ₩27,779 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,833 | ₩27,833 | ₩26,988 | ₩27,793 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,725 | ₩28,195 | ₩27,350 | ₩27,833 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,182 | ₩28,477 | ₩27,430 | ₩27,873 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,295 | ₩29,697 | ₩28,436 | ₩28,638 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,381 | ₩30,381 | ₩29,697 | ₩29,791 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,287 | ₩30,650 | ₩30,046 | ₩30,234 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,462 | ₩30,757 | ₩29,845 | ₩29,872 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,247 | ₩30,824 | ₩29,925 | ₩30,355 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,939 | ₩30,261 | ₩29,550 | ₩30,100 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,684 | ₩30,542 | ₩29,067 | ₩30,100 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,839 | ₩29,147 | ₩28,423 | ₩28,745 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,538 | ₩28,638 | ₩27,538 | ₩28,410 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,779 | ₩28,034 | ₩27,417 | ₩27,779 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,618 | ₩28,624 | ₩27,337 | ₩27,833 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩26,076 | ₩27,296 | ₩26,022 | ₩26,854 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,143 | ₩27,135 | ₩25,915 | ₩26,800 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,484 | ₩27,591 | ₩25,284 | ₩25,633 | -6.73% | 306.6만 |
|---|