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 | ₩19,613 | ₩20,055 | ₩19,372 | ₩20,015 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,118 | ₩19,787 | ₩19,091 | ₩19,653 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,359 | ₩19,479 | ₩19,037 | ₩19,332 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,104 | ₩20,470 | ₩19,104 | ₩19,640 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,211 | ₩19,506 | ₩18,877 | ₩19,399 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,613 | ₩19,827 | ₩18,850 | ₩19,332 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,796 | ₩19,640 | ₩18,609 | ₩19,386 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,841 | ₩19,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,904 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,801 | ₩19,948 | ₩19,078 | ₩19,627 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,854 | ₩20,216 | ₩19,506 | ₩19,801 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,483 | ₩20,711 | ₩20,202 | ₩20,216 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,644 | ₩20,831 | ₩20,122 | ₩20,336 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,497 | ₩21,501 | ₩20,416 | ₩20,657 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩20,001 | ₩21,688 | ₩19,814 | ₩20,336 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,814 | ₩19,814 | ₩18,515 | ₩19,158 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,042 | ₩20,283 | ₩19,600 | ₩19,747 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,095 | ₩20,443 | ₩19,814 | ₩20,015 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,131 | ₩20,403 | ₩18,944 | ₩19,720 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,810 | ₩19,319 | ₩18,274 | ₩18,810 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,542 | ₩18,997 | ₩18,288 | ₩18,957 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,538 | ₩18,823 | ₩17,444 | ₩18,596 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,762 | ₩17,351 | ₩16,601 | ₩17,243 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,391 | ₩17,645 | ₩17,016 | ₩17,016 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,462 | ₩18,542 | ₩17,431 | ₩17,538 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,645 | ₩18,408 | ₩17,458 | ₩18,154 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,110 | ₩17,833 | ₩16,828 | ₩17,725 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,217 | ₩17,484 | ₩16,895 | ₩17,016 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,391 | ₩17,632 | ₩17,083 | ₩17,123 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,913 | ₩17,913 | ₩17,484 | ₩17,739 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,819 | ₩18,181 | ₩17,739 | ₩18,074 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,194 | ₩18,274 | ₩17,471 | ₩17,645 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,966 | ₩18,368 | ₩17,833 | ₩18,207 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,248 | ₩18,288 | ₩17,685 | ₩17,806 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,448 | ₩18,663 | ₩18,167 | ₩18,315 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,542 | ₩18,756 | ₩18,261 | ₩18,274 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,024 | ₩19,024 | ₩18,221 | ₩18,435 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,586 | ₩19,640 | ₩18,984 | ₩19,278 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,934 | ₩20,095 | ₩19,278 | ₩19,305 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,216 | ₩20,537 | ₩19,493 | ₩19,640 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,113 | ₩21,287 | ₩20,483 | ₩20,537 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,684 | ₩21,206 | ₩20,510 | ₩20,885 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,577 | ₩21,153 | ₩20,256 | ₩20,818 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,711 | ₩21,126 | ₩20,564 | ₩20,845 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,416 | ₩20,845 | ₩20,175 | ₩20,657 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,082 | ₩20,778 | ₩19,787 | ₩20,497 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩21,019 | ₩21,166 | ₩20,001 | ₩20,082 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,876 | ₩22,706 | ₩20,751 | ₩21,447 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,822 | ₩22,210 | ₩21,514 | ₩22,117 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,956 | ₩22,184 | ₩21,528 | ₩21,916 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,300 | ₩21,487 | ₩21,019 | ₩21,327 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,126 | ₩21,447 | ₩20,898 | ₩21,273 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,420 | ₩21,514 | ₩20,657 | ₩21,193 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,661 | ₩22,170 | ₩21,300 | ₩21,956 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,738 | ₩21,528 | ₩20,738 | ₩21,260 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,872 | ₩21,179 | ₩20,349 | ₩20,671 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,233 | ₩21,340 | ₩20,550 | ₩20,805 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,541 | ₩21,889 | ₩21,220 | ₩21,635 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,898 | ₩21,380 | ₩20,791 | ₩21,327 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,956 | ₩22,103 | ₩21,193 | ₩21,340 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,371 | ₩22,933 | ₩21,822 | ₩21,929 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,251 | ₩22,826 | ₩21,983 | ₩22,679 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,036 | ₩22,799 | ₩21,702 | ₩22,103 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,295 | ₩23,723 | ₩22,264 | ₩22,331 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,393 | ₩24,634 | ₩23,348 | ₩23,388 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,446 | ₩24,647 | ₩24,098 | ₩24,152 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,777 | ₩24,794 | ₩23,429 | ₩24,205 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,624 | ₩25,678 | ₩23,509 | ₩23,964 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,504 | ₩26,053 | ₩24,968 | ₩25,999 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,290 | ₩25,531 | ₩24,553 | ₩25,223 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,928 | ₩25,423 | ₩24,834 | ₩25,383 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,754 | ₩25,102 | ₩24,178 | ₩24,821 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,691 | ₩25,691 | ₩24,660 | ₩24,861 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,892 | ₩25,892 | ₩24,821 | ₩25,437 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,129 | ₩26,053 | ₩24,821 | ₩25,946 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,531 | ₩25,892 | ₩24,714 | ₩25,249 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,611 | ₩25,892 | ₩25,316 | ₩25,611 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,624 | ₩26,026 | ₩25,450 | ₩25,638 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,324 | ₩27,324 | ₩25,986 | ₩26,053 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,950 | ₩27,619 | ₩26,789 | ₩27,204 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,793 | ₩28,248 | ₩26,401 | ₩26,414 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,355 | ₩28,944 | ₩27,766 | ₩27,793 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,052 | ₩29,386 | ₩28,141 | ₩28,195 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,114 | ₩29,373 | ₩28,101 | ₩28,556 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,347 | ₩27,914 | ₩26,053 | ₩27,914 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,280 | ₩27,137 | ₩25,986 | ₩26,093 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,280 | ₩27,378 | ₩26,240 | ₩26,695 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,075 | ₩26,106 | ₩25,075 | ₩25,946 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩24,968 | ₩25,504 | ₩24,968 | ₩25,263 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,129 | ₩25,879 | ₩24,915 | ₩25,209 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,152 | ₩24,767 | ₩23,937 | ₩24,687 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,794 | ₩24,821 | ₩24,205 | ₩24,473 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,526 | ₩25,249 | ₩24,486 | ₩24,634 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,120 | ₩26,120 | ₩24,339 | ₩24,781 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,522 | ₩27,030 | ₩23,522 | ₩26,428 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,763 | ₩24,767 | ₩23,040 | ₩24,460 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,035 | ₩25,597 | ₩24,754 | ₩24,767 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,781 | ₩25,075 | ₩24,607 | ₩24,741 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,696 | ₩24,714 | ₩23,348 | ₩24,607 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,947 | ₩24,031 | ₩22,505 | ₩23,884 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,629 | ₩23,817 | ₩22,813 | ₩22,893 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,241 | ₩24,312 | ₩23,027 | ₩23,482 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,643 | ₩23,643 | ₩22,786 | ₩23,107 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,455 | ₩23,670 | ₩23,121 | ₩23,442 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,067 | ₩23,148 | ₩22,679 | ₩23,000 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,322 | ₩23,509 | ₩22,706 | ₩23,214 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,687 | ₩24,767 | ₩23,388 | ₩23,616 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,142 | ₩25,290 | ₩24,433 | ₩24,808 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩26,012 | ₩26,361 | ₩24,861 | ₩25,022 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,597 | ₩26,120 | ₩25,397 | ₩25,825 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩25,022 | ₩25,223 | ₩24,473 | ₩24,901 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,173 | ₩26,307 | ₩24,808 | ₩24,915 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,267 | ₩26,615 | ₩25,986 | ₩26,280 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,865 | ₩26,575 | ₩25,838 | ₩26,120 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,294 | ₩26,789 | ₩25,651 | ₩25,838 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,458 | ₩27,686 | ₩26,320 | ₩26,561 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,539 | ₩28,074 | ₩27,177 | ₩27,258 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,686 | ₩27,900 | ₩27,177 | ₩27,619 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,713 | ₩28,061 | ₩27,217 | ₩27,766 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,516 | ₩28,610 | ₩27,686 | ₩27,900 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,369 | ₩29,065 | ₩28,101 | ₩28,355 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,740 | ₩28,757 | ₩27,740 | ₩28,489 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,284 | ₩28,556 | ₩27,244 | ₩27,981 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,561 | ₩26,896 | ₩26,253 | ₩26,535 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,508 | ₩27,110 | ₩25,437 | ₩26,468 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,084 | ₩27,445 | ₩26,361 | ₩26,468 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩27,017 | ₩27,030 | ₩25,611 | ₩26,869 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,454 | ₩26,923 | ₩25,758 | ₩26,615 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,825 | ₩26,856 | ₩25,464 | ₩26,535 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,705 | ₩26,709 | ₩25,664 | ₩26,053 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,941 | ₩25,156 | ₩24,419 | ₩24,660 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,111 | ₩25,209 | ₩23,897 | ₩25,102 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,589 | ₩24,178 | ₩23,094 | ₩24,044 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,696 | ₩24,245 | ₩23,268 | ₩24,058 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,866 | ₩24,085 | ₩22,545 | ₩23,589 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,335 | ₩23,429 | ₩22,384 | ₩22,478 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,375 | ₩23,549 | ₩22,759 | ₩23,121 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,205 | ₩24,781 | ₩23,429 | ₩23,482 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,821 | ₩25,075 | ₩24,352 | ₩24,526 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩23,978 | ₩24,714 | ₩23,830 | ₩24,460 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,062 | ₩25,611 | ₩24,419 | ₩24,486 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,848 | ₩24,941 | ₩23,964 | ₩24,219 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,031 | ₩25,209 | ₩23,750 | ₩24,821 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,379 | ₩24,968 | ₩24,245 | ₩24,379 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,808 | ₩25,049 | ₩24,607 | ₩24,808 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,597 | ₩25,705 | ₩24,513 | ₩24,580 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,540 | ₩25,597 | ₩24,205 | ₩24,875 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,366 | ₩25,022 | ₩23,911 | ₩24,486 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,861 | ₩24,968 | ₩23,750 | ₩23,911 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,433 | ₩25,772 | ₩24,165 | ₩24,901 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,429 | ₩24,781 | ₩22,652 | ₩24,526 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,299 | ₩24,634 | ₩23,509 | ₩24,031 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,821 | ₩25,423 | ₩24,406 | ₩25,022 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,490 | ₩25,919 | ₩24,875 | ₩25,383 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,169 | ₩26,012 | ₩24,540 | ₩25,397 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,521 | ₩26,909 | ₩25,879 | ₩26,066 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,164 | ₩27,740 | ₩26,695 | ₩27,458 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,258 | ₩28,101 | ₩27,150 | ₩27,820 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,057 | ₩27,231 | ₩26,187 | ₩27,124 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,432 | ₩27,900 | ₩27,164 | ₩27,217 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,145 | ₩29,239 | ₩26,789 | ₩27,405 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,369 | ₩29,828 | ₩28,275 | ₩29,654 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,740 | ₩28,690 | ₩27,632 | ₩28,583 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩27,017 | ₩28,342 | ₩26,963 | ₩28,181 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,458 | ₩27,793 | ₩26,414 | ₩27,284 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,258 | ₩27,766 | ₩26,414 | ₩27,338 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,833 | ₩28,128 | ₩26,588 | ₩26,735 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,909 | ₩28,114 | ₩26,481 | ₩27,673 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,070 | ₩28,088 | ₩26,976 | ₩27,017 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,789 | ₩27,017 | ₩26,200 | ₩26,856 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,508 | ₩27,539 | ₩26,494 | ₩27,017 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,070 | ₩27,512 | ₩25,865 | ₩26,334 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,472 | ₩28,690 | ₩25,865 | ₩27,780 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,551 | ₩31,086 | ₩26,454 | ₩26,883 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,511 | ₩31,475 | ₩30,203 | ₩30,979 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,819 | ₩30,979 | ₩30,002 | ₩30,216 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,819 | ₩31,153 | ₩29,882 | ₩30,738 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,917 | ₩31,997 | ₩30,671 | ₩30,845 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,773 | ₩32,773 | ₩31,595 | ₩31,983 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,747 | ₩33,175 | ₩32,077 | ₩32,599 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,804 | ₩33,938 | ₩32,747 | ₩33,028 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,795 | ₩35,156 | ₩33,644 | ₩33,804 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,081 | ₩33,831 | ₩32,760 | ₩33,403 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,519 | ₩33,804 | ₩32,358 | ₩32,733 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,233 | ₩34,233 | ₩32,813 | ₩33,255 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,313 | ₩34,460 | ₩33,885 | ₩34,366 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,889 | ₩35,130 | ₩34,286 | ₩34,460 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,085 | ₩35,250 | ₩34,085 | ₩34,996 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,300 | ₩34,300 | ₩33,429 | ₩34,112 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,330 | ₩36,000 | ₩34,112 | ₩34,969 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,590 | ₩35,585 | ₩33,242 | ₩35,036 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,366 | ₩34,782 | ₩34,018 | ₩34,112 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,081 | ₩34,889 | ₩32,639 | ₩34,500 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,202 | ₩33,871 | ₩32,947 | ₩33,028 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩32,988 | ₩33,095 | ₩32,305 | ₩32,653 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,867 | ₩32,947 | ₩32,358 | ₩32,666 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,773 | ₩33,041 | ₩32,733 | ₩32,813 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,148 | ₩33,389 | ₩32,506 | ₩32,947 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,215 | ₩33,617 | ₩32,961 | ₩33,456 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,349 | ₩33,470 | ₩32,961 | ₩33,215 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,831 | ₩33,951 | ₩33,095 | ₩33,336 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,938 | ₩34,233 | ₩33,617 | ₩33,818 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,179 | ₩34,500 | ₩33,536 | ₩33,804 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,313 | ₩34,768 | ₩33,938 | ₩33,992 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,514 | ₩34,795 | ₩33,536 | ₩33,818 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,407 | ₩34,915 | ₩34,192 | ₩34,420 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,848 | ₩35,183 | ₩34,259 | ₩34,768 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,040 | ₩36,147 | ₩34,607 | ₩34,848 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,634 | ₩35,772 | ₩34,554 | ₩35,759 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,304 | ₩35,304 | ₩34,326 | ₩34,822 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,808 | ₩35,277 | ₩34,433 | ₩34,715 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩35,946 | ₩35,946 | ₩34,835 | ₩35,170 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩37,017 | ₩37,272 | ₩36,053 | ₩36,201 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,428 | ₩37,847 | ₩36,080 | ₩37,031 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,326 | ₩36,816 | ₩33,925 | ₩36,656 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,844 | ₩34,353 | ₩33,496 | ₩33,684 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,590 | ₩34,393 | ₩33,309 | ₩33,737 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,366 | ₩34,366 | ₩33,804 | ₩33,965 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,362 | ₩34,487 | ₩33,148 | ₩34,300 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,452 | ₩34,112 | ₩32,439 | ₩33,322 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩31,997 | ₩32,465 | ₩31,568 | ₩32,131 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,444 | ₩32,278 | ₩30,123 | ₩31,983 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,895 | ₩31,341 | ₩29,694 | ₩30,002 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,333 | ₩30,002 | ₩29,052 | ₩29,520 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,770 | ₩29,721 | ₩28,516 | ₩29,252 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,784 | ₩29,574 | ₩28,610 | ₩29,052 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,355 | ₩29,359 | ₩28,155 | ₩29,052 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,694 | ₩30,029 | ₩28,784 | ₩28,944 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,266 | ₩30,297 | ₩28,918 | ₩29,560 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,065 | ₩29,587 | ₩28,931 | ₩29,052 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,627 | ₩30,390 | ₩28,931 | ₩28,944 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,382 | ₩29,641 | ₩28,355 | ₩29,600 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,493 | ₩29,748 | ₩28,770 | ₩28,784 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,432 | ₩29,908 | ₩27,311 | ₩29,774 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,365 | ₩29,011 | ₩25,932 | ₩27,726 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,780 | ₩27,780 | ₩26,936 | ₩27,740 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,673 | ₩28,141 | ₩27,298 | ₩27,780 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,128 | ₩28,422 | ₩27,378 | ₩27,820 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,239 | ₩29,641 | ₩28,382 | ₩28,583 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,323 | ₩30,323 | ₩29,641 | ₩29,734 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,230 | ₩30,591 | ₩29,989 | ₩30,176 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,404 | ₩30,698 | ₩29,788 | ₩29,815 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,189 | ₩30,765 | ₩29,868 | ₩30,297 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,882 | ₩30,203 | ₩29,493 | ₩30,042 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,627 | ₩30,484 | ₩29,011 | ₩30,042 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,784 | ₩29,092 | ₩28,369 | ₩28,690 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,485 | ₩28,583 | ₩27,485 | ₩28,355 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,726 | ₩27,981 | ₩27,365 | ₩27,726 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,565 | ₩28,570 | ₩27,284 | ₩27,780 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩26,026 | ₩27,244 | ₩25,972 | ₩26,802 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,093 | ₩27,084 | ₩25,865 | ₩26,749 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,432 | ₩27,539 | ₩25,236 | ₩25,584 | -6.73% | 306.6만 |
|---|