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 | ₩19,578 | ₩20,019 | ₩19,337 | ₩19,978 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,083 | ₩19,751 | ₩19,056 | ₩19,618 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,324 | ₩19,444 | ₩19,003 | ₩19,297 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,070 | ₩20,433 | ₩19,070 | ₩19,604 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,177 | ₩19,471 | ₩18,843 | ₩19,364 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,578 | ₩19,791 | ₩18,816 | ₩19,297 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,762 | ₩19,604 | ₩18,575 | ₩19,350 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,805 | ₩19,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,869 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,765 | ₩19,912 | ₩19,043 | ₩19,591 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,818 | ₩20,179 | ₩19,471 | ₩19,765 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,446 | ₩20,673 | ₩20,166 | ₩20,179 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,607 | ₩20,794 | ₩20,085 | ₩20,299 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,460 | ₩21,462 | ₩20,379 | ₩20,620 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩19,965 | ₩21,649 | ₩19,778 | ₩20,299 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,778 | ₩19,778 | ₩18,482 | ₩19,123 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,005 | ₩20,246 | ₩19,564 | ₩19,711 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,059 | ₩20,406 | ₩19,778 | ₩19,978 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,096 | ₩20,366 | ₩18,909 | ₩19,684 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,776 | ₩19,284 | ₩18,241 | ₩18,776 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,508 | ₩18,963 | ₩18,255 | ₩18,923 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,506 | ₩18,789 | ₩17,413 | ₩18,562 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,731 | ₩17,319 | ₩16,571 | ₩17,212 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,359 | ₩17,613 | ₩16,985 | ₩16,985 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,428 | ₩18,508 | ₩17,399 | ₩17,506 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,613 | ₩18,375 | ₩17,426 | ₩18,121 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,079 | ₩17,800 | ₩16,798 | ₩17,693 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,185 | ₩17,453 | ₩16,865 | ₩16,985 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,359 | ₩17,600 | ₩17,052 | ₩17,092 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,880 | ₩17,880 | ₩17,453 | ₩17,707 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,787 | ₩18,148 | ₩17,707 | ₩18,041 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,161 | ₩18,241 | ₩17,439 | ₩17,613 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,934 | ₩18,335 | ₩17,800 | ₩18,174 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,214 | ₩18,255 | ₩17,653 | ₩17,773 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,415 | ₩18,629 | ₩18,134 | ₩18,281 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,508 | ₩18,722 | ₩18,228 | ₩18,241 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩18,990 | ₩18,990 | ₩18,188 | ₩18,402 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,551 | ₩19,604 | ₩18,949 | ₩19,243 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,898 | ₩20,059 | ₩19,243 | ₩19,270 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,179 | ₩20,500 | ₩19,457 | ₩19,604 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,074 | ₩21,248 | ₩20,446 | ₩20,500 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,647 | ₩21,168 | ₩20,473 | ₩20,847 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,540 | ₩21,114 | ₩20,219 | ₩20,780 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,673 | ₩21,088 | ₩20,526 | ₩20,807 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,379 | ₩20,807 | ₩20,139 | ₩20,620 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,045 | ₩20,740 | ₩19,751 | ₩20,460 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩20,981 | ₩21,128 | ₩19,965 | ₩20,045 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,836 | ₩22,664 | ₩20,713 | ₩21,408 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,783 | ₩22,170 | ₩21,475 | ₩22,077 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,916 | ₩22,143 | ₩21,489 | ₩21,876 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,261 | ₩21,448 | ₩20,981 | ₩21,288 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,088 | ₩21,408 | ₩20,860 | ₩21,235 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,382 | ₩21,475 | ₩20,620 | ₩21,154 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,622 | ₩22,130 | ₩21,261 | ₩21,916 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,700 | ₩21,489 | ₩20,700 | ₩21,221 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,834 | ₩21,141 | ₩20,313 | ₩20,633 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,195 | ₩21,301 | ₩20,513 | ₩20,767 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,502 | ₩21,849 | ₩21,181 | ₩21,595 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,860 | ₩21,342 | ₩20,754 | ₩21,288 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,916 | ₩22,063 | ₩21,154 | ₩21,301 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,330 | ₩22,892 | ₩21,783 | ₩21,889 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,210 | ₩22,785 | ₩21,943 | ₩22,638 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩21,996 | ₩22,758 | ₩21,662 | ₩22,063 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,252 | ₩23,680 | ₩22,223 | ₩22,290 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,348 | ₩24,589 | ₩23,306 | ₩23,346 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,402 | ₩24,602 | ₩24,054 | ₩24,108 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,734 | ₩24,749 | ₩23,386 | ₩24,161 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,578 | ₩25,631 | ₩23,466 | ₩23,921 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,457 | ₩26,005 | ₩24,923 | ₩25,952 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,244 | ₩25,484 | ₩24,509 | ₩25,177 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,883 | ₩25,377 | ₩24,789 | ₩25,337 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,709 | ₩25,057 | ₩24,134 | ₩24,776 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,645 | ₩25,645 | ₩24,616 | ₩24,816 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,845 | ₩25,845 | ₩24,776 | ₩25,391 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,083 | ₩26,005 | ₩24,776 | ₩25,898 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,484 | ₩25,845 | ₩24,669 | ₩25,204 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,564 | ₩25,845 | ₩25,270 | ₩25,564 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,578 | ₩25,979 | ₩25,404 | ₩25,591 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,275 | ₩27,275 | ₩25,939 | ₩26,005 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,901 | ₩27,569 | ₩26,740 | ₩27,155 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,743 | ₩28,197 | ₩26,353 | ₩26,366 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,304 | ₩28,892 | ₩27,716 | ₩27,743 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩28,999 | ₩29,333 | ₩28,090 | ₩28,144 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,063 | ₩29,320 | ₩28,050 | ₩28,504 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,299 | ₩27,863 | ₩26,005 | ₩27,863 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,233 | ₩27,088 | ₩25,939 | ₩26,045 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,233 | ₩27,328 | ₩26,192 | ₩26,647 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,030 | ₩26,059 | ₩25,030 | ₩25,898 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩24,923 | ₩25,457 | ₩24,923 | ₩25,217 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,083 | ₩25,832 | ₩24,869 | ₩25,163 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,108 | ₩24,722 | ₩23,894 | ₩24,642 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,749 | ₩24,776 | ₩24,161 | ₩24,428 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,482 | ₩25,204 | ₩24,442 | ₩24,589 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,072 | ₩26,072 | ₩24,295 | ₩24,736 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,480 | ₩26,981 | ₩23,480 | ₩26,380 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,720 | ₩24,722 | ₩22,999 | ₩24,415 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩24,990 | ₩25,551 | ₩24,709 | ₩24,722 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,736 | ₩25,030 | ₩24,562 | ₩24,696 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,653 | ₩24,669 | ₩23,306 | ₩24,562 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,905 | ₩23,987 | ₩22,464 | ₩23,840 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,587 | ₩23,774 | ₩22,771 | ₩22,852 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,199 | ₩24,268 | ₩22,985 | ₩23,440 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,600 | ₩23,600 | ₩22,745 | ₩23,065 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,413 | ₩23,627 | ₩23,079 | ₩23,399 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,025 | ₩23,105 | ₩22,638 | ₩22,958 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,279 | ₩23,466 | ₩22,664 | ₩23,172 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,642 | ₩24,722 | ₩23,346 | ₩23,573 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,097 | ₩25,244 | ₩24,388 | ₩24,763 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩25,965 | ₩26,313 | ₩24,816 | ₩24,976 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,551 | ₩26,072 | ₩25,351 | ₩25,778 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩24,976 | ₩25,177 | ₩24,428 | ₩24,856 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,126 | ₩26,259 | ₩24,763 | ₩24,869 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,219 | ₩26,567 | ₩25,939 | ₩26,233 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,818 | ₩26,527 | ₩25,792 | ₩26,072 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,246 | ₩26,740 | ₩25,604 | ₩25,792 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,409 | ₩27,636 | ₩26,273 | ₩26,513 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,489 | ₩28,023 | ₩27,128 | ₩27,208 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,636 | ₩27,850 | ₩27,128 | ₩27,569 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,662 | ₩28,010 | ₩27,168 | ₩27,716 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,464 | ₩28,558 | ₩27,636 | ₩27,850 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,317 | ₩29,012 | ₩28,050 | ₩28,304 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,689 | ₩28,705 | ₩27,689 | ₩28,438 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,235 | ₩28,504 | ₩27,195 | ₩27,930 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,513 | ₩26,847 | ₩26,206 | ₩26,486 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,460 | ₩27,061 | ₩25,391 | ₩26,420 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,034 | ₩27,395 | ₩26,313 | ₩26,420 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩26,968 | ₩26,981 | ₩25,564 | ₩26,821 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,406 | ₩26,874 | ₩25,711 | ₩26,567 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,778 | ₩26,807 | ₩25,417 | ₩26,486 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,658 | ₩26,660 | ₩25,618 | ₩26,005 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,896 | ₩25,110 | ₩24,375 | ₩24,616 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,068 | ₩25,163 | ₩23,854 | ₩25,057 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,546 | ₩24,134 | ₩23,052 | ₩24,001 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,653 | ₩24,201 | ₩23,226 | ₩24,014 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,825 | ₩24,041 | ₩22,504 | ₩23,546 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,293 | ₩23,386 | ₩22,344 | ₩22,437 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,333 | ₩23,506 | ₩22,718 | ₩23,079 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,161 | ₩24,736 | ₩23,386 | ₩23,440 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,776 | ₩25,030 | ₩24,308 | ₩24,482 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩23,934 | ₩24,669 | ₩23,787 | ₩24,415 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,016 | ₩25,564 | ₩24,375 | ₩24,442 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,803 | ₩24,896 | ₩23,921 | ₩24,175 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩23,987 | ₩25,163 | ₩23,707 | ₩24,776 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,335 | ₩24,923 | ₩24,201 | ₩24,335 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,763 | ₩25,003 | ₩24,562 | ₩24,763 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,551 | ₩25,658 | ₩24,469 | ₩24,535 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,495 | ₩25,551 | ₩24,161 | ₩24,829 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,322 | ₩24,976 | ₩23,867 | ₩24,442 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,816 | ₩24,923 | ₩23,707 | ₩23,867 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,388 | ₩25,725 | ₩24,121 | ₩24,856 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,386 | ₩24,736 | ₩22,611 | ₩24,482 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,255 | ₩24,589 | ₩23,466 | ₩23,987 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,776 | ₩25,377 | ₩24,362 | ₩24,976 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,444 | ₩25,872 | ₩24,829 | ₩25,337 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,123 | ₩25,965 | ₩24,495 | ₩25,351 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,473 | ₩26,861 | ₩25,832 | ₩26,019 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,115 | ₩27,689 | ₩26,647 | ₩27,409 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,208 | ₩28,050 | ₩27,101 | ₩27,769 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,008 | ₩27,181 | ₩26,139 | ₩27,074 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,382 | ₩27,850 | ₩27,115 | ₩27,168 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,092 | ₩29,186 | ₩26,740 | ₩27,355 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,317 | ₩29,774 | ₩28,224 | ₩29,600 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,689 | ₩28,638 | ₩27,582 | ₩28,531 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩26,968 | ₩28,291 | ₩26,914 | ₩28,130 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,409 | ₩27,743 | ₩26,366 | ₩27,235 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,208 | ₩27,716 | ₩26,366 | ₩27,288 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,783 | ₩28,077 | ₩26,540 | ₩26,687 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,861 | ₩28,063 | ₩26,433 | ₩27,622 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,021 | ₩28,037 | ₩26,927 | ₩26,968 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,740 | ₩26,968 | ₩26,152 | ₩26,807 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,460 | ₩27,489 | ₩26,446 | ₩26,968 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,021 | ₩27,462 | ₩25,818 | ₩26,286 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,422 | ₩28,638 | ₩25,818 | ₩27,729 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,496 | ₩31,030 | ₩26,406 | ₩26,834 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,455 | ₩31,418 | ₩30,148 | ₩30,923 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,763 | ₩30,923 | ₩29,948 | ₩30,161 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,763 | ₩31,097 | ₩29,827 | ₩30,683 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,859 | ₩31,939 | ₩30,616 | ₩30,790 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,714 | ₩32,714 | ₩31,538 | ₩31,925 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,687 | ₩33,115 | ₩32,019 | ₩32,540 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,743 | ₩33,876 | ₩32,687 | ₩32,968 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,732 | ₩35,093 | ₩33,582 | ₩33,743 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,021 | ₩33,770 | ₩32,700 | ₩33,342 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,460 | ₩33,743 | ₩32,300 | ₩32,674 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,170 | ₩34,170 | ₩32,754 | ₩33,195 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,251 | ₩34,398 | ₩33,823 | ₩34,304 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,825 | ₩35,066 | ₩34,224 | ₩34,398 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,023 | ₩35,186 | ₩34,023 | ₩34,932 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,237 | ₩34,237 | ₩33,369 | ₩34,050 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,266 | ₩35,934 | ₩34,050 | ₩34,905 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,529 | ₩35,520 | ₩33,182 | ₩34,972 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,304 | ₩34,718 | ₩33,957 | ₩34,050 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,021 | ₩34,825 | ₩32,580 | ₩34,438 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,141 | ₩33,810 | ₩32,888 | ₩32,968 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩32,928 | ₩33,035 | ₩32,246 | ₩32,594 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,807 | ₩32,888 | ₩32,300 | ₩32,607 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,714 | ₩32,981 | ₩32,674 | ₩32,754 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,088 | ₩33,329 | ₩32,447 | ₩32,888 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,155 | ₩33,556 | ₩32,901 | ₩33,395 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,288 | ₩33,409 | ₩32,901 | ₩33,155 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,770 | ₩33,890 | ₩33,035 | ₩33,275 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,876 | ₩34,170 | ₩33,556 | ₩33,756 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,117 | ₩34,438 | ₩33,476 | ₩33,743 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,251 | ₩34,705 | ₩33,876 | ₩33,930 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,451 | ₩34,732 | ₩33,476 | ₩33,756 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,344 | ₩34,852 | ₩34,130 | ₩34,358 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,785 | ₩35,119 | ₩34,197 | ₩34,705 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩35,975 | ₩36,081 | ₩34,545 | ₩34,785 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,571 | ₩35,707 | ₩34,491 | ₩35,694 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,240 | ₩35,240 | ₩34,264 | ₩34,758 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,745 | ₩35,213 | ₩34,371 | ₩34,652 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩35,881 | ₩35,881 | ₩34,772 | ₩35,106 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩36,950 | ₩37,204 | ₩35,988 | ₩36,135 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,362 | ₩37,779 | ₩36,015 | ₩36,963 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,264 | ₩36,750 | ₩33,863 | ₩36,589 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,783 | ₩34,291 | ₩33,435 | ₩33,623 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,529 | ₩34,331 | ₩33,248 | ₩33,676 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,304 | ₩34,304 | ₩33,743 | ₩33,903 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,302 | ₩34,424 | ₩33,088 | ₩34,237 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,393 | ₩34,050 | ₩32,380 | ₩33,262 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩31,939 | ₩32,406 | ₩31,511 | ₩32,072 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,389 | ₩32,219 | ₩30,068 | ₩31,925 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,841 | ₩31,284 | ₩29,640 | ₩29,948 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,279 | ₩29,948 | ₩28,999 | ₩29,467 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,718 | ₩29,667 | ₩28,464 | ₩29,199 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,732 | ₩29,520 | ₩28,558 | ₩28,999 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,304 | ₩29,306 | ₩28,103 | ₩28,999 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,640 | ₩29,974 | ₩28,732 | ₩28,892 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,213 | ₩30,242 | ₩28,865 | ₩29,507 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,012 | ₩29,533 | ₩28,879 | ₩28,999 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,573 | ₩30,335 | ₩28,879 | ₩28,892 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,331 | ₩29,587 | ₩28,304 | ₩29,547 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,440 | ₩29,694 | ₩28,718 | ₩28,732 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,382 | ₩29,854 | ₩27,262 | ₩29,720 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,315 | ₩28,959 | ₩25,885 | ₩27,676 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,729 | ₩27,729 | ₩26,887 | ₩27,689 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,622 | ₩28,090 | ₩27,248 | ₩27,729 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,077 | ₩28,371 | ₩27,328 | ₩27,769 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,186 | ₩29,587 | ₩28,331 | ₩28,531 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,268 | ₩30,268 | ₩29,587 | ₩29,680 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,175 | ₩30,536 | ₩29,934 | ₩30,121 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,349 | ₩30,643 | ₩29,734 | ₩29,761 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,135 | ₩30,709 | ₩29,814 | ₩30,242 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,827 | ₩30,148 | ₩29,440 | ₩29,988 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,573 | ₩30,429 | ₩28,959 | ₩29,988 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,732 | ₩29,039 | ₩28,317 | ₩28,638 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,435 | ₩28,531 | ₩27,435 | ₩28,304 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,676 | ₩27,930 | ₩27,315 | ₩27,676 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,515 | ₩28,518 | ₩27,235 | ₩27,729 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩25,979 | ₩27,195 | ₩25,925 | ₩26,754 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,045 | ₩27,034 | ₩25,818 | ₩26,700 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,382 | ₩27,489 | ₩25,190 | ₩25,538 | -6.73% | 306.6만 |
|---|