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 | ₩19,647 | ₩20,089 | ₩19,405 | ₩20,049 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,150 | ₩19,821 | ₩19,124 | ₩19,687 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,392 | ₩19,513 | ₩19,070 | ₩19,365 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,137 | ₩20,505 | ₩19,137 | ₩19,673 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,244 | ₩19,539 | ₩18,909 | ₩19,432 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,647 | ₩19,861 | ₩18,882 | ₩19,365 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,829 | ₩19,673 | ₩18,641 | ₩19,419 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,875 | ₩19,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,936 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,834 | ₩19,982 | ₩19,110 | ₩19,660 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,888 | ₩20,250 | ₩19,539 | ₩19,834 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,518 | ₩20,746 | ₩20,237 | ₩20,250 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,679 | ₩20,867 | ₩20,156 | ₩20,371 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,532 | ₩21,538 | ₩20,451 | ₩20,693 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩20,036 | ₩21,725 | ₩19,848 | ₩20,371 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,848 | ₩19,848 | ₩18,547 | ₩19,191 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,076 | ₩20,317 | ₩19,633 | ₩19,781 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,129 | ₩20,478 | ₩19,848 | ₩20,049 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,164 | ₩20,438 | ₩18,976 | ₩19,754 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,842 | ₩19,352 | ₩18,306 | ₩18,842 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,574 | ₩19,030 | ₩18,319 | ₩18,990 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,568 | ₩18,855 | ₩17,474 | ₩18,627 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,790 | ₩17,380 | ₩16,629 | ₩17,273 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,420 | ₩17,675 | ₩17,045 | ₩17,045 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,493 | ₩18,574 | ₩17,461 | ₩17,568 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,675 | ₩18,440 | ₩17,488 | ₩18,185 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,139 | ₩17,863 | ₩16,857 | ₩17,756 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,246 | ₩17,514 | ₩16,924 | ₩17,045 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,420 | ₩17,662 | ₩17,112 | ₩17,152 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,944 | ₩17,944 | ₩17,514 | ₩17,769 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,850 | ₩18,212 | ₩17,769 | ₩18,104 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,225 | ₩18,306 | ₩17,501 | ₩17,675 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,997 | ₩18,399 | ₩17,863 | ₩18,239 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,279 | ₩18,319 | ₩17,716 | ₩17,836 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,480 | ₩18,695 | ₩18,198 | ₩18,346 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,574 | ₩18,788 | ₩18,292 | ₩18,306 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,057 | ₩19,057 | ₩18,252 | ₩18,467 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,620 | ₩19,673 | ₩19,016 | ₩19,311 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,969 | ₩20,129 | ₩19,311 | ₩19,338 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,250 | ₩20,572 | ₩19,526 | ₩19,673 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,149 | ₩21,323 | ₩20,518 | ₩20,572 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,720 | ₩21,243 | ₩20,545 | ₩20,921 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,612 | ₩21,189 | ₩20,290 | ₩20,854 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,746 | ₩21,162 | ₩20,599 | ₩20,880 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,451 | ₩20,880 | ₩20,210 | ₩20,693 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,116 | ₩20,813 | ₩19,821 | ₩20,532 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩21,055 | ₩21,202 | ₩20,036 | ₩20,116 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,913 | ₩22,745 | ₩20,787 | ₩21,484 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,859 | ₩22,248 | ₩21,551 | ₩22,154 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,994 | ₩22,222 | ₩21,564 | ₩21,953 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,336 | ₩21,524 | ₩21,055 | ₩21,363 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,162 | ₩21,484 | ₩20,934 | ₩21,310 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,457 | ₩21,551 | ₩20,693 | ₩21,229 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,699 | ₩22,208 | ₩21,336 | ₩21,994 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,773 | ₩21,564 | ₩20,773 | ₩21,296 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,907 | ₩21,216 | ₩20,384 | ₩20,706 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,269 | ₩21,377 | ₩20,585 | ₩20,840 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,578 | ₩21,926 | ₩21,256 | ₩21,672 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,934 | ₩21,417 | ₩20,827 | ₩21,363 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,994 | ₩22,141 | ₩21,229 | ₩21,377 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,409 | ₩22,973 | ₩21,859 | ₩21,967 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,289 | ₩22,865 | ₩22,020 | ₩22,718 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,074 | ₩22,838 | ₩21,739 | ₩22,141 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,335 | ₩23,764 | ₩22,302 | ₩22,369 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,434 | ₩24,676 | ₩23,388 | ₩23,428 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,488 | ₩24,689 | ₩24,139 | ₩24,193 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,817 | ₩24,837 | ₩23,469 | ₩24,247 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,668 | ₩25,722 | ₩23,549 | ₩24,005 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,547 | ₩26,097 | ₩25,011 | ₩26,044 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,333 | ₩25,574 | ₩24,595 | ₩25,266 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,971 | ₩25,467 | ₩24,877 | ₩25,427 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,796 | ₩25,145 | ₩24,220 | ₩24,863 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,735 | ₩25,735 | ₩24,703 | ₩24,904 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,936 | ₩25,936 | ₩24,863 | ₩25,480 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,172 | ₩26,097 | ₩24,863 | ₩25,990 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,574 | ₩25,936 | ₩24,756 | ₩25,293 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,655 | ₩25,936 | ₩25,360 | ₩25,655 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,668 | ₩26,070 | ₩25,494 | ₩25,681 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,371 | ₩27,371 | ₩26,030 | ₩26,097 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,996 | ₩27,666 | ₩26,835 | ₩27,251 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,841 | ₩28,297 | ₩26,446 | ₩26,459 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,404 | ₩28,994 | ₩27,814 | ₩27,841 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,101 | ₩29,436 | ₩28,189 | ₩28,243 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,162 | ₩29,423 | ₩28,149 | ₩28,605 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,392 | ₩27,961 | ₩26,097 | ₩27,961 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,325 | ₩27,183 | ₩26,030 | ₩26,137 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,325 | ₩27,425 | ₩26,285 | ₩26,741 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,118 | ₩26,151 | ₩25,118 | ₩25,990 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩25,011 | ₩25,547 | ₩25,011 | ₩25,306 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,172 | ₩25,923 | ₩24,957 | ₩25,252 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,193 | ₩24,810 | ₩23,978 | ₩24,729 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,837 | ₩24,863 | ₩24,247 | ₩24,515 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,568 | ₩25,293 | ₩24,528 | ₩24,676 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,164 | ₩26,164 | ₩24,381 | ₩24,823 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,563 | ₩27,076 | ₩23,563 | ₩26,473 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,804 | ₩24,810 | ₩23,080 | ₩24,501 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,078 | ₩25,641 | ₩24,796 | ₩24,810 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,823 | ₩25,118 | ₩24,649 | ₩24,783 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,737 | ₩24,756 | ₩23,388 | ₩24,649 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,986 | ₩24,072 | ₩22,543 | ₩23,925 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,670 | ₩23,858 | ₩22,852 | ₩22,932 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,281 | ₩24,354 | ₩23,066 | ₩23,522 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,683 | ₩23,683 | ₩22,825 | ₩23,147 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,496 | ₩23,710 | ₩23,160 | ₩23,482 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,107 | ₩23,187 | ₩22,718 | ₩23,040 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,361 | ₩23,549 | ₩22,745 | ₩23,254 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,729 | ₩24,810 | ₩23,428 | ₩23,656 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,185 | ₩25,333 | ₩24,475 | ₩24,850 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩26,057 | ₩26,406 | ₩24,904 | ₩25,065 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,641 | ₩26,164 | ₩25,440 | ₩25,869 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩25,065 | ₩25,266 | ₩24,515 | ₩24,944 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,218 | ₩26,352 | ₩24,850 | ₩24,957 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,312 | ₩26,660 | ₩26,030 | ₩26,325 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,909 | ₩26,620 | ₩25,883 | ₩26,164 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,339 | ₩26,835 | ₩25,695 | ₩25,883 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,505 | ₩27,733 | ₩26,365 | ₩26,607 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,586 | ₩28,122 | ₩27,224 | ₩27,304 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,733 | ₩27,948 | ₩27,224 | ₩27,666 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,760 | ₩28,109 | ₩27,264 | ₩27,814 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,565 | ₩28,659 | ₩27,733 | ₩27,948 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,417 | ₩29,115 | ₩28,149 | ₩28,404 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,787 | ₩28,806 | ₩27,787 | ₩28,538 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,331 | ₩28,605 | ₩27,291 | ₩28,028 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,607 | ₩26,942 | ₩26,298 | ₩26,580 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,553 | ₩27,157 | ₩25,480 | ₩26,513 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,130 | ₩27,492 | ₩26,406 | ₩26,513 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩27,063 | ₩27,076 | ₩25,655 | ₩26,915 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,500 | ₩26,969 | ₩25,802 | ₩26,660 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,869 | ₩26,902 | ₩25,507 | ₩26,580 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,749 | ₩26,754 | ₩25,708 | ₩26,097 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,984 | ₩25,199 | ₩24,461 | ₩24,703 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,153 | ₩25,252 | ₩23,938 | ₩25,145 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,630 | ₩24,220 | ₩23,133 | ₩24,086 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,737 | ₩24,287 | ₩23,308 | ₩24,099 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,905 | ₩24,126 | ₩22,584 | ₩23,630 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,375 | ₩23,469 | ₩22,423 | ₩22,517 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,415 | ₩23,589 | ₩22,798 | ₩23,160 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,247 | ₩24,823 | ₩23,469 | ₩23,522 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,863 | ₩25,118 | ₩24,394 | ₩24,568 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩24,019 | ₩24,756 | ₩23,871 | ₩24,501 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,105 | ₩25,655 | ₩24,461 | ₩24,528 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,890 | ₩24,984 | ₩24,005 | ₩24,260 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,072 | ₩25,252 | ₩23,791 | ₩24,863 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,421 | ₩25,011 | ₩24,287 | ₩24,421 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,850 | ₩25,091 | ₩24,649 | ₩24,850 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,641 | ₩25,749 | ₩24,555 | ₩24,622 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,582 | ₩25,641 | ₩24,247 | ₩24,917 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,407 | ₩25,065 | ₩23,952 | ₩24,528 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,904 | ₩25,011 | ₩23,791 | ₩23,952 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,475 | ₩25,816 | ₩24,206 | ₩24,944 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,469 | ₩24,823 | ₩22,691 | ₩24,568 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,340 | ₩24,676 | ₩23,549 | ₩24,072 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,863 | ₩25,467 | ₩24,448 | ₩25,065 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,534 | ₩25,963 | ₩24,917 | ₩25,427 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,212 | ₩26,057 | ₩24,582 | ₩25,440 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,567 | ₩26,956 | ₩25,923 | ₩26,111 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,210 | ₩27,787 | ₩26,741 | ₩27,505 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,304 | ₩28,149 | ₩27,197 | ₩27,867 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,103 | ₩27,277 | ₩26,231 | ₩27,170 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,479 | ₩27,948 | ₩27,210 | ₩27,264 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,195 | ₩29,289 | ₩26,835 | ₩27,452 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,417 | ₩29,879 | ₩28,323 | ₩29,705 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,787 | ₩28,739 | ₩27,680 | ₩28,632 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩27,063 | ₩28,390 | ₩27,009 | ₩28,230 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,505 | ₩27,841 | ₩26,459 | ₩27,331 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,304 | ₩27,814 | ₩26,459 | ₩27,385 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,881 | ₩28,176 | ₩26,634 | ₩26,781 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,956 | ₩28,162 | ₩26,526 | ₩27,720 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,116 | ₩28,136 | ₩27,023 | ₩27,063 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,835 | ₩27,063 | ₩26,245 | ₩26,902 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,553 | ₩27,586 | ₩26,540 | ₩27,063 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,116 | ₩27,559 | ₩25,909 | ₩26,379 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,519 | ₩28,739 | ₩25,909 | ₩27,827 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,603 | ₩31,140 | ₩26,500 | ₩26,929 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,563 | ₩31,529 | ₩30,255 | ₩31,032 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,871 | ₩31,032 | ₩30,053 | ₩30,268 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,871 | ₩31,207 | ₩29,933 | ₩30,791 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,971 | ₩32,052 | ₩30,724 | ₩30,898 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,829 | ₩32,829 | ₩31,649 | ₩32,038 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,803 | ₩33,232 | ₩32,132 | ₩32,655 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,862 | ₩33,996 | ₩32,803 | ₩33,084 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,854 | ₩35,216 | ₩33,701 | ₩33,862 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,138 | ₩33,889 | ₩32,816 | ₩33,460 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,575 | ₩33,862 | ₩32,414 | ₩32,789 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,291 | ₩34,291 | ₩32,870 | ₩33,312 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,372 | ₩34,519 | ₩33,942 | ₩34,425 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,948 | ₩35,190 | ₩34,345 | ₩34,519 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,144 | ₩35,310 | ₩34,144 | ₩35,056 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,358 | ₩34,358 | ₩33,487 | ₩34,170 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,391 | ₩36,061 | ₩34,170 | ₩35,029 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,647 | ₩35,646 | ₩33,299 | ₩35,096 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,425 | ₩34,841 | ₩34,077 | ₩34,170 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,138 | ₩34,948 | ₩32,695 | ₩34,559 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,259 | ₩33,929 | ₩33,004 | ₩33,084 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩33,044 | ₩33,151 | ₩32,360 | ₩32,709 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,923 | ₩33,004 | ₩32,414 | ₩32,722 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,829 | ₩33,098 | ₩32,789 | ₩32,870 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,205 | ₩33,446 | ₩32,561 | ₩33,004 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,272 | ₩33,674 | ₩33,017 | ₩33,513 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,406 | ₩33,527 | ₩33,017 | ₩33,272 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,889 | ₩34,010 | ₩33,151 | ₩33,393 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,996 | ₩34,291 | ₩33,674 | ₩33,875 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,238 | ₩34,559 | ₩33,594 | ₩33,862 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,372 | ₩34,828 | ₩33,996 | ₩34,050 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,573 | ₩34,854 | ₩33,594 | ₩33,875 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,466 | ₩34,975 | ₩34,251 | ₩34,479 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,908 | ₩35,243 | ₩34,318 | ₩34,828 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,102 | ₩36,209 | ₩34,667 | ₩34,908 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,693 | ₩35,833 | ₩34,613 | ₩35,820 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,364 | ₩35,364 | ₩34,385 | ₩34,881 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,868 | ₩35,337 | ₩34,492 | ₩34,774 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩36,008 | ₩36,008 | ₩34,895 | ₩35,230 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩37,081 | ₩37,335 | ₩36,115 | ₩36,263 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,491 | ₩37,912 | ₩36,142 | ₩37,094 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,385 | ₩36,879 | ₩33,983 | ₩36,718 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,902 | ₩34,412 | ₩33,554 | ₩33,741 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,647 | ₩34,452 | ₩33,366 | ₩33,795 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,425 | ₩34,425 | ₩33,862 | ₩34,023 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,419 | ₩34,546 | ₩33,205 | ₩34,358 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,508 | ₩34,170 | ₩32,494 | ₩33,379 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩32,052 | ₩32,521 | ₩31,622 | ₩32,186 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,496 | ₩32,333 | ₩30,174 | ₩32,038 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,946 | ₩31,394 | ₩29,745 | ₩30,053 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,383 | ₩30,053 | ₩29,101 | ₩29,571 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,820 | ₩29,772 | ₩28,565 | ₩29,302 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,833 | ₩29,624 | ₩28,659 | ₩29,101 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,404 | ₩29,410 | ₩28,203 | ₩29,101 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,745 | ₩30,080 | ₩28,833 | ₩28,994 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,316 | ₩30,348 | ₩28,967 | ₩29,611 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,115 | ₩29,638 | ₩28,981 | ₩29,101 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,678 | ₩30,442 | ₩28,981 | ₩28,994 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,431 | ₩29,691 | ₩28,404 | ₩29,651 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,544 | ₩29,799 | ₩28,820 | ₩28,833 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,479 | ₩29,960 | ₩27,358 | ₩29,825 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,411 | ₩29,061 | ₩25,977 | ₩27,774 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,827 | ₩27,827 | ₩26,982 | ₩27,787 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,720 | ₩28,189 | ₩27,344 | ₩27,827 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,176 | ₩28,471 | ₩27,425 | ₩27,867 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,289 | ₩29,691 | ₩28,431 | ₩28,632 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,375 | ₩30,375 | ₩29,691 | ₩29,785 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,281 | ₩30,643 | ₩30,040 | ₩30,228 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,456 | ₩30,751 | ₩29,839 | ₩29,866 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,241 | ₩30,818 | ₩29,919 | ₩30,348 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,933 | ₩30,255 | ₩29,544 | ₩30,094 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,678 | ₩30,536 | ₩29,061 | ₩30,094 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,833 | ₩29,141 | ₩28,417 | ₩28,739 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,532 | ₩28,632 | ₩27,532 | ₩28,404 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,774 | ₩28,028 | ₩27,411 | ₩27,774 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,613 | ₩28,618 | ₩27,331 | ₩27,827 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩26,070 | ₩27,291 | ₩26,017 | ₩26,848 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,137 | ₩27,130 | ₩25,909 | ₩26,795 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,479 | ₩27,586 | ₩25,279 | ₩25,628 | -6.73% | 306.6만 |
|---|