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 | ₩19,634 | ₩20,076 | ₩19,392 | ₩20,036 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,138 | ₩19,808 | ₩19,111 | ₩19,674 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,379 | ₩19,500 | ₩19,057 | ₩19,352 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,124 | ₩20,491 | ₩19,124 | ₩19,660 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,232 | ₩19,526 | ₩18,897 | ₩19,419 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,634 | ₩19,848 | ₩18,870 | ₩19,352 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,816 | ₩19,660 | ₩18,629 | ₩19,406 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,861 | ₩19,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,923 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,821 | ₩19,969 | ₩19,098 | ₩19,647 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,875 | ₩20,237 | ₩19,526 | ₩19,821 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,505 | ₩20,733 | ₩20,223 | ₩20,237 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,666 | ₩20,853 | ₩20,143 | ₩20,357 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,518 | ₩21,523 | ₩20,438 | ₩20,679 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩20,022 | ₩21,711 | ₩19,835 | ₩20,357 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,835 | ₩19,835 | ₩18,535 | ₩19,178 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,062 | ₩20,304 | ₩19,620 | ₩19,768 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,116 | ₩20,465 | ₩19,835 | ₩20,036 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,151 | ₩20,424 | ₩18,964 | ₩19,741 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,830 | ₩19,339 | ₩18,293 | ₩18,830 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,561 | ₩19,017 | ₩18,307 | ₩18,977 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,556 | ₩18,843 | ₩17,463 | ₩18,615 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,779 | ₩17,369 | ₩16,618 | ₩17,262 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,409 | ₩17,664 | ₩17,034 | ₩17,034 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,481 | ₩18,561 | ₩17,449 | ₩17,556 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,664 | ₩18,427 | ₩17,476 | ₩18,173 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,128 | ₩17,851 | ₩16,846 | ₩17,744 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,235 | ₩17,503 | ₩16,913 | ₩17,034 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,409 | ₩17,650 | ₩17,101 | ₩17,141 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,932 | ₩17,932 | ₩17,503 | ₩17,757 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,838 | ₩18,200 | ₩17,757 | ₩18,092 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,213 | ₩18,293 | ₩17,489 | ₩17,664 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,985 | ₩18,387 | ₩17,851 | ₩18,226 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,267 | ₩18,307 | ₩17,704 | ₩17,824 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,468 | ₩18,682 | ₩18,186 | ₩18,334 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,561 | ₩18,776 | ₩18,280 | ₩18,293 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,044 | ₩19,044 | ₩18,240 | ₩18,454 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,607 | ₩19,660 | ₩19,004 | ₩19,299 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,955 | ₩20,116 | ₩19,299 | ₩19,325 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,237 | ₩20,558 | ₩19,513 | ₩19,660 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,135 | ₩21,309 | ₩20,505 | ₩20,558 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,706 | ₩21,228 | ₩20,532 | ₩20,907 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,599 | ₩21,175 | ₩20,277 | ₩20,840 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,733 | ₩21,148 | ₩20,585 | ₩20,867 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,438 | ₩20,867 | ₩20,197 | ₩20,679 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,103 | ₩20,800 | ₩19,808 | ₩20,518 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩21,041 | ₩21,188 | ₩20,022 | ₩20,103 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,899 | ₩22,729 | ₩20,773 | ₩21,470 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,845 | ₩22,234 | ₩21,537 | ₩22,140 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,979 | ₩22,207 | ₩21,550 | ₩21,939 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,322 | ₩21,510 | ₩21,041 | ₩21,349 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,148 | ₩21,470 | ₩20,920 | ₩21,295 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,443 | ₩21,537 | ₩20,679 | ₩21,215 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,684 | ₩22,193 | ₩21,322 | ₩21,979 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,759 | ₩21,550 | ₩20,759 | ₩21,282 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,893 | ₩21,202 | ₩20,371 | ₩20,692 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,255 | ₩21,362 | ₩20,572 | ₩20,826 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,563 | ₩21,912 | ₩21,242 | ₩21,657 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,920 | ₩21,403 | ₩20,813 | ₩21,349 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,979 | ₩22,126 | ₩21,215 | ₩21,362 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,394 | ₩22,957 | ₩21,845 | ₩21,952 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,274 | ₩22,850 | ₩22,006 | ₩22,703 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,059 | ₩22,823 | ₩21,724 | ₩22,126 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,319 | ₩23,748 | ₩22,287 | ₩22,354 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,418 | ₩24,659 | ₩23,373 | ₩23,413 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,472 | ₩24,673 | ₩24,123 | ₩24,177 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,802 | ₩24,820 | ₩23,453 | ₩24,230 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,651 | ₩25,705 | ₩23,534 | ₩23,989 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,530 | ₩26,080 | ₩24,994 | ₩26,026 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,316 | ₩25,557 | ₩24,579 | ₩25,249 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,954 | ₩25,450 | ₩24,860 | ₩25,410 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,780 | ₩25,128 | ₩24,204 | ₩24,847 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,718 | ₩25,718 | ₩24,686 | ₩24,887 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,919 | ₩25,919 | ₩24,847 | ₩25,463 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,155 | ₩26,080 | ₩24,847 | ₩25,973 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,557 | ₩25,919 | ₩24,740 | ₩25,276 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,638 | ₩25,919 | ₩25,343 | ₩25,638 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,651 | ₩26,053 | ₩25,477 | ₩25,664 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,353 | ₩27,353 | ₩26,013 | ₩26,080 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,978 | ₩27,648 | ₩26,817 | ₩27,232 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,822 | ₩28,278 | ₩26,428 | ₩26,442 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,385 | ₩28,975 | ₩27,795 | ₩27,822 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,082 | ₩29,417 | ₩28,171 | ₩28,224 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,144 | ₩29,404 | ₩28,130 | ₩28,586 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,375 | ₩27,943 | ₩26,080 | ₩27,943 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,308 | ₩27,165 | ₩26,013 | ₩26,120 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,308 | ₩27,407 | ₩26,268 | ₩26,723 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,102 | ₩26,134 | ₩25,102 | ₩25,973 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩24,994 | ₩25,530 | ₩24,994 | ₩25,289 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,155 | ₩25,906 | ₩24,941 | ₩25,236 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,177 | ₩24,793 | ₩23,962 | ₩24,713 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,820 | ₩24,847 | ₩24,230 | ₩24,498 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,552 | ₩25,276 | ₩24,512 | ₩24,659 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,147 | ₩26,147 | ₩24,364 | ₩24,807 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,547 | ₩27,058 | ₩23,547 | ₩26,455 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,788 | ₩24,793 | ₩23,064 | ₩24,485 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,061 | ₩25,624 | ₩24,780 | ₩24,793 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,807 | ₩25,102 | ₩24,633 | ₩24,767 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,721 | ₩24,740 | ₩23,373 | ₩24,633 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,971 | ₩24,056 | ₩22,528 | ₩23,909 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,654 | ₩23,842 | ₩22,837 | ₩22,917 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,266 | ₩24,338 | ₩23,051 | ₩23,507 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,668 | ₩23,668 | ₩22,810 | ₩23,132 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,480 | ₩23,694 | ₩23,145 | ₩23,467 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,091 | ₩23,172 | ₩22,703 | ₩23,024 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,346 | ₩23,534 | ₩22,729 | ₩23,239 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,713 | ₩24,793 | ₩23,413 | ₩23,641 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,169 | ₩25,316 | ₩24,458 | ₩24,834 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩26,040 | ₩26,388 | ₩24,887 | ₩25,048 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,624 | ₩26,147 | ₩25,423 | ₩25,852 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩25,048 | ₩25,249 | ₩24,498 | ₩24,927 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,201 | ₩26,335 | ₩24,834 | ₩24,941 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,294 | ₩26,643 | ₩26,013 | ₩26,308 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,892 | ₩26,603 | ₩25,865 | ₩26,147 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,321 | ₩26,817 | ₩25,678 | ₩25,865 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,487 | ₩27,715 | ₩26,348 | ₩26,589 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,568 | ₩28,104 | ₩27,206 | ₩27,286 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,715 | ₩27,929 | ₩27,206 | ₩27,648 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,742 | ₩28,090 | ₩27,246 | ₩27,795 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,546 | ₩28,640 | ₩27,715 | ₩27,929 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,398 | ₩29,095 | ₩28,130 | ₩28,385 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,769 | ₩28,787 | ₩27,769 | ₩28,519 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,313 | ₩28,586 | ₩27,273 | ₩28,010 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,589 | ₩26,924 | ₩26,281 | ₩26,562 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,536 | ₩27,139 | ₩25,463 | ₩26,495 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,112 | ₩27,474 | ₩26,388 | ₩26,495 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩27,045 | ₩27,058 | ₩25,638 | ₩26,897 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,482 | ₩26,951 | ₩25,785 | ₩26,643 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,852 | ₩26,884 | ₩25,490 | ₩26,562 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,731 | ₩26,737 | ₩25,691 | ₩26,080 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,968 | ₩25,182 | ₩24,445 | ₩24,686 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,137 | ₩25,236 | ₩23,922 | ₩25,128 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,614 | ₩24,204 | ₩23,118 | ₩24,070 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,721 | ₩24,271 | ₩23,292 | ₩24,083 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,890 | ₩24,110 | ₩22,569 | ₩23,614 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,359 | ₩23,453 | ₩22,408 | ₩22,502 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,400 | ₩23,574 | ₩22,783 | ₩23,145 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,230 | ₩24,807 | ₩23,453 | ₩23,507 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,847 | ₩25,102 | ₩24,378 | ₩24,552 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩24,003 | ₩24,740 | ₩23,855 | ₩24,485 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,088 | ₩25,638 | ₩24,445 | ₩24,512 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,874 | ₩24,968 | ₩23,989 | ₩24,244 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,056 | ₩25,236 | ₩23,775 | ₩24,847 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,405 | ₩24,994 | ₩24,271 | ₩24,405 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,834 | ₩25,075 | ₩24,633 | ₩24,834 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,624 | ₩25,731 | ₩24,539 | ₩24,606 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,565 | ₩25,624 | ₩24,230 | ₩24,901 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,391 | ₩25,048 | ₩23,936 | ₩24,512 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,887 | ₩24,994 | ₩23,775 | ₩23,936 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,458 | ₩25,798 | ₩24,190 | ₩24,927 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,453 | ₩24,807 | ₩22,676 | ₩24,552 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,324 | ₩24,659 | ₩23,534 | ₩24,056 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,847 | ₩25,450 | ₩24,431 | ₩25,048 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,517 | ₩25,946 | ₩24,901 | ₩25,410 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,195 | ₩26,040 | ₩24,565 | ₩25,423 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,549 | ₩26,938 | ₩25,906 | ₩26,093 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,192 | ₩27,769 | ₩26,723 | ₩27,487 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,286 | ₩28,130 | ₩27,179 | ₩27,849 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,085 | ₩27,259 | ₩26,214 | ₩27,152 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,460 | ₩27,929 | ₩27,192 | ₩27,246 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,176 | ₩29,270 | ₩26,817 | ₩27,433 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,398 | ₩29,859 | ₩28,305 | ₩29,685 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,769 | ₩28,720 | ₩27,661 | ₩28,613 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩27,045 | ₩28,372 | ₩26,991 | ₩28,211 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,487 | ₩27,822 | ₩26,442 | ₩27,313 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,286 | ₩27,795 | ₩26,442 | ₩27,366 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,862 | ₩28,157 | ₩26,616 | ₩26,763 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,938 | ₩28,144 | ₩26,509 | ₩27,702 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,098 | ₩28,117 | ₩27,005 | ₩27,045 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,817 | ₩27,045 | ₩26,227 | ₩26,884 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,536 | ₩27,568 | ₩26,522 | ₩27,045 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,098 | ₩27,541 | ₩25,892 | ₩26,361 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,500 | ₩28,720 | ₩25,892 | ₩27,809 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,583 | ₩31,119 | ₩26,482 | ₩26,911 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,543 | ₩31,508 | ₩30,234 | ₩31,012 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,851 | ₩31,012 | ₩30,033 | ₩30,248 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,851 | ₩31,186 | ₩29,913 | ₩30,771 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,950 | ₩32,030 | ₩30,704 | ₩30,878 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,808 | ₩32,808 | ₩31,628 | ₩32,017 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,781 | ₩33,210 | ₩32,111 | ₩32,633 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,840 | ₩33,974 | ₩32,781 | ₩33,062 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,831 | ₩35,193 | ₩33,679 | ₩33,840 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,116 | ₩33,866 | ₩32,794 | ₩33,437 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,553 | ₩33,840 | ₩32,392 | ₩32,767 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,268 | ₩34,268 | ₩32,848 | ₩33,290 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,349 | ₩34,496 | ₩33,920 | ₩34,402 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,925 | ₩35,166 | ₩34,322 | ₩34,496 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,121 | ₩35,287 | ₩34,121 | ₩35,032 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,335 | ₩34,335 | ₩33,464 | ₩34,148 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,367 | ₩36,037 | ₩34,148 | ₩35,006 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,625 | ₩35,622 | ₩33,277 | ₩35,073 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,402 | ₩34,818 | ₩34,054 | ₩34,148 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,116 | ₩34,925 | ₩32,674 | ₩34,536 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,236 | ₩33,907 | ₩32,982 | ₩33,062 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩33,022 | ₩33,129 | ₩32,339 | ₩32,687 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,901 | ₩32,982 | ₩32,392 | ₩32,700 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,808 | ₩33,076 | ₩32,767 | ₩32,848 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,183 | ₩33,424 | ₩32,540 | ₩32,982 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,250 | ₩33,652 | ₩32,995 | ₩33,491 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,384 | ₩33,505 | ₩32,995 | ₩33,250 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,866 | ₩33,987 | ₩33,129 | ₩33,370 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,974 | ₩34,268 | ₩33,652 | ₩33,853 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,215 | ₩34,536 | ₩33,572 | ₩33,840 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,349 | ₩34,804 | ₩33,974 | ₩34,027 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,550 | ₩34,831 | ₩33,572 | ₩33,853 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,443 | ₩34,952 | ₩34,228 | ₩34,456 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,885 | ₩35,220 | ₩34,295 | ₩34,804 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,078 | ₩36,185 | ₩34,644 | ₩34,885 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,670 | ₩35,810 | ₩34,590 | ₩35,796 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,341 | ₩35,341 | ₩34,362 | ₩34,858 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,845 | ₩35,314 | ₩34,469 | ₩34,751 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩35,984 | ₩35,984 | ₩34,871 | ₩35,207 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩37,056 | ₩37,311 | ₩36,091 | ₩36,238 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,466 | ₩37,887 | ₩36,118 | ₩37,069 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,362 | ₩36,855 | ₩33,960 | ₩36,694 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,880 | ₩34,389 | ₩33,531 | ₩33,719 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,625 | ₩34,429 | ₩33,344 | ₩33,773 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,402 | ₩34,402 | ₩33,840 | ₩34,000 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,397 | ₩34,523 | ₩33,183 | ₩34,335 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,486 | ₩34,148 | ₩32,473 | ₩33,357 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩32,030 | ₩32,499 | ₩31,601 | ₩32,164 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,476 | ₩32,312 | ₩30,154 | ₩32,017 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,926 | ₩31,374 | ₩29,725 | ₩30,033 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,363 | ₩30,033 | ₩29,082 | ₩29,551 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,800 | ₩29,752 | ₩28,546 | ₩29,283 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,814 | ₩29,605 | ₩28,640 | ₩29,082 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,385 | ₩29,390 | ₩28,184 | ₩29,082 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,725 | ₩30,060 | ₩28,814 | ₩28,975 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,296 | ₩30,328 | ₩28,948 | ₩29,591 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,095 | ₩29,618 | ₩28,961 | ₩29,082 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,658 | ₩30,422 | ₩28,961 | ₩28,975 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,412 | ₩29,672 | ₩28,385 | ₩29,631 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,524 | ₩29,779 | ₩28,800 | ₩28,814 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,460 | ₩29,940 | ₩27,340 | ₩29,806 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,393 | ₩29,042 | ₩25,959 | ₩27,755 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,809 | ₩27,809 | ₩26,964 | ₩27,769 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,702 | ₩28,171 | ₩27,326 | ₩27,809 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,157 | ₩28,452 | ₩27,407 | ₩27,849 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,270 | ₩29,672 | ₩28,412 | ₩28,613 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,355 | ₩30,355 | ₩29,672 | ₩29,765 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,261 | ₩30,623 | ₩30,020 | ₩30,208 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,435 | ₩30,730 | ₩29,819 | ₩29,846 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,221 | ₩30,797 | ₩29,899 | ₩30,328 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,913 | ₩30,234 | ₩29,524 | ₩30,074 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,658 | ₩30,516 | ₩29,042 | ₩30,074 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,814 | ₩29,122 | ₩28,398 | ₩28,720 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,514 | ₩28,613 | ₩27,514 | ₩28,385 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,755 | ₩28,010 | ₩27,393 | ₩27,755 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,594 | ₩28,599 | ₩27,313 | ₩27,809 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩26,053 | ₩27,273 | ₩25,999 | ₩26,830 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,120 | ₩27,112 | ₩25,892 | ₩26,777 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,460 | ₩27,568 | ₩25,262 | ₩25,611 | -6.73% | 306.6만 |
|---|