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 | ₩19,393 | ₩20,036 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,138 | ₩19,808 | ₩19,112 | ₩19,674 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,380 | ₩19,500 | ₩19,058 | ₩19,353 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,125 | ₩20,492 | ₩19,125 | ₩19,661 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,232 | ₩19,527 | ₩18,897 | ₩19,420 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,634 | ₩19,849 | ₩18,870 | ₩19,353 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,817 | ₩19,661 | ₩18,629 | ₩19,406 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,862 | ₩19,862 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,924 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,822 | ₩19,969 | ₩19,098 | ₩19,648 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,875 | ₩20,237 | ₩19,527 | ₩19,822 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,505 | ₩20,733 | ₩20,224 | ₩20,237 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,666 | ₩20,854 | ₩20,144 | ₩20,358 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,519 | ₩21,524 | ₩20,438 | ₩20,680 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩20,023 | ₩21,712 | ₩19,835 | ₩20,358 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,835 | ₩19,835 | ₩18,535 | ₩19,179 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,063 | ₩20,304 | ₩19,621 | ₩19,768 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,117 | ₩20,465 | ₩19,835 | ₩20,036 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,152 | ₩20,425 | ₩18,964 | ₩19,741 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,830 | ₩19,339 | ₩18,294 | ₩18,830 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,562 | ₩19,018 | ₩18,307 | ₩18,978 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,557 | ₩18,843 | ₩17,463 | ₩18,616 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,780 | ₩17,369 | ₩16,619 | ₩17,262 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,409 | ₩17,664 | ₩17,034 | ₩17,034 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,482 | ₩18,562 | ₩17,450 | ₩17,557 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,664 | ₩18,428 | ₩17,476 | ₩18,173 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,128 | ₩17,852 | ₩16,847 | ₩17,745 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,235 | ₩17,503 | ₩16,914 | ₩17,034 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,409 | ₩17,651 | ₩17,101 | ₩17,141 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,932 | ₩17,932 | ₩17,503 | ₩17,758 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,838 | ₩18,200 | ₩17,758 | ₩18,093 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,214 | ₩18,294 | ₩17,490 | ₩17,664 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,986 | ₩18,388 | ₩17,852 | ₩18,227 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,267 | ₩18,307 | ₩17,704 | ₩17,825 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,468 | ₩18,683 | ₩18,187 | ₩18,334 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,562 | ₩18,776 | ₩18,281 | ₩18,294 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,045 | ₩19,045 | ₩18,240 | ₩18,455 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,607 | ₩19,661 | ₩19,004 | ₩19,299 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,956 | ₩20,117 | ₩19,299 | ₩19,326 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,237 | ₩20,559 | ₩19,514 | ₩19,661 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,135 | ₩21,309 | ₩20,505 | ₩20,559 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,706 | ₩21,229 | ₩20,532 | ₩20,907 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,599 | ₩21,175 | ₩20,278 | ₩20,840 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,733 | ₩21,149 | ₩20,586 | ₩20,867 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,438 | ₩20,867 | ₩20,197 | ₩20,680 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,103 | ₩20,800 | ₩19,808 | ₩20,519 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩21,041 | ₩21,189 | ₩20,023 | ₩20,103 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,899 | ₩22,730 | ₩20,773 | ₩21,470 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,846 | ₩22,234 | ₩21,537 | ₩22,140 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,980 | ₩22,207 | ₩21,551 | ₩21,939 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,323 | ₩21,511 | ₩21,041 | ₩21,350 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,149 | ₩21,470 | ₩20,921 | ₩21,296 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,444 | ₩21,537 | ₩20,680 | ₩21,216 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,685 | ₩22,194 | ₩21,323 | ₩21,980 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,760 | ₩21,551 | ₩20,760 | ₩21,283 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,894 | ₩21,202 | ₩20,371 | ₩20,693 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,256 | ₩21,363 | ₩20,572 | ₩20,827 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,564 | ₩21,913 | ₩21,242 | ₩21,658 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,921 | ₩21,403 | ₩20,814 | ₩21,350 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,980 | ₩22,127 | ₩21,216 | ₩21,363 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,395 | ₩22,958 | ₩21,846 | ₩21,953 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,274 | ₩22,851 | ₩22,006 | ₩22,703 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,060 | ₩22,824 | ₩21,725 | ₩22,127 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,320 | ₩23,749 | ₩22,288 | ₩22,355 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,419 | ₩24,660 | ₩23,373 | ₩23,414 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,472 | ₩24,673 | ₩24,124 | ₩24,178 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,802 | ₩24,821 | ₩23,454 | ₩24,231 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,652 | ₩25,705 | ₩23,534 | ₩23,990 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,531 | ₩26,081 | ₩24,995 | ₩26,027 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,317 | ₩25,558 | ₩24,580 | ₩25,250 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,955 | ₩25,451 | ₩24,861 | ₩25,411 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,781 | ₩25,129 | ₩24,204 | ₩24,848 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,719 | ₩25,719 | ₩24,687 | ₩24,888 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,920 | ₩25,920 | ₩24,848 | ₩25,464 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,156 | ₩26,081 | ₩24,848 | ₩25,973 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,558 | ₩25,920 | ₩24,740 | ₩25,277 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,638 | ₩25,920 | ₩25,344 | ₩25,638 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,652 | ₩26,054 | ₩25,478 | ₩25,665 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,354 | ₩27,354 | ₩26,014 | ₩26,081 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,979 | ₩27,649 | ₩26,818 | ₩27,233 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,823 | ₩28,279 | ₩26,429 | ₩26,443 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,386 | ₩28,976 | ₩27,796 | ₩27,823 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,083 | ₩29,418 | ₩28,171 | ₩28,225 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,145 | ₩29,404 | ₩28,131 | ₩28,587 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,376 | ₩27,944 | ₩26,081 | ₩27,944 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,309 | ₩27,166 | ₩26,014 | ₩26,121 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,309 | ₩27,408 | ₩26,268 | ₩26,724 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,102 | ₩26,134 | ₩25,102 | ₩25,973 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩24,995 | ₩25,531 | ₩24,995 | ₩25,290 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,156 | ₩25,906 | ₩24,941 | ₩25,236 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,178 | ₩24,794 | ₩23,963 | ₩24,714 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,821 | ₩24,848 | ₩24,231 | ₩24,499 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,553 | ₩25,277 | ₩24,513 | ₩24,660 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,148 | ₩26,148 | ₩24,365 | ₩24,807 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,548 | ₩27,059 | ₩23,548 | ₩26,456 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,789 | ₩24,794 | ₩23,065 | ₩24,486 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,062 | ₩25,625 | ₩24,781 | ₩24,794 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,807 | ₩25,102 | ₩24,633 | ₩24,767 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,722 | ₩24,740 | ₩23,373 | ₩24,633 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,971 | ₩24,057 | ₩22,529 | ₩23,910 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,655 | ₩23,843 | ₩22,837 | ₩22,918 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,266 | ₩24,338 | ₩23,052 | ₩23,507 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,668 | ₩23,668 | ₩22,811 | ₩23,132 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,481 | ₩23,695 | ₩23,146 | ₩23,467 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,092 | ₩23,172 | ₩22,703 | ₩23,025 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,347 | ₩23,534 | ₩22,730 | ₩23,239 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,714 | ₩24,794 | ₩23,414 | ₩23,641 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,169 | ₩25,317 | ₩24,459 | ₩24,834 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩26,040 | ₩26,389 | ₩24,888 | ₩25,049 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,625 | ₩26,148 | ₩25,424 | ₩25,853 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩25,049 | ₩25,250 | ₩24,499 | ₩24,928 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,201 | ₩26,335 | ₩24,834 | ₩24,941 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,295 | ₩26,644 | ₩26,014 | ₩26,309 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,893 | ₩26,603 | ₩25,866 | ₩26,148 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,322 | ₩26,818 | ₩25,679 | ₩25,866 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,488 | ₩27,716 | ₩26,349 | ₩26,590 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,568 | ₩28,104 | ₩27,206 | ₩27,287 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,716 | ₩27,930 | ₩27,206 | ₩27,649 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,743 | ₩28,091 | ₩27,247 | ₩27,796 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,547 | ₩28,641 | ₩27,716 | ₩27,930 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,399 | ₩29,096 | ₩28,131 | ₩28,386 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,769 | ₩28,788 | ₩27,769 | ₩28,520 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,314 | ₩28,587 | ₩27,273 | ₩28,011 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,590 | ₩26,925 | ₩26,282 | ₩26,563 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,536 | ₩27,139 | ₩25,464 | ₩26,496 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,113 | ₩27,475 | ₩26,389 | ₩26,496 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩27,046 | ₩27,059 | ₩25,638 | ₩26,898 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,483 | ₩26,952 | ₩25,786 | ₩26,644 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,853 | ₩26,885 | ₩25,491 | ₩26,563 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,732 | ₩26,737 | ₩25,692 | ₩26,081 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,968 | ₩25,183 | ₩24,446 | ₩24,687 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,137 | ₩25,236 | ₩23,923 | ₩25,129 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,615 | ₩24,204 | ₩23,119 | ₩24,070 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,722 | ₩24,271 | ₩23,293 | ₩24,084 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,891 | ₩24,111 | ₩22,569 | ₩23,615 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,360 | ₩23,454 | ₩22,408 | ₩22,502 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,400 | ₩23,574 | ₩22,784 | ₩23,146 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,231 | ₩24,807 | ₩23,454 | ₩23,507 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,848 | ₩25,102 | ₩24,379 | ₩24,553 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩24,003 | ₩24,740 | ₩23,856 | ₩24,486 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,089 | ₩25,638 | ₩24,446 | ₩24,513 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,874 | ₩24,968 | ₩23,990 | ₩24,245 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,057 | ₩25,236 | ₩23,776 | ₩24,848 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,405 | ₩24,995 | ₩24,271 | ₩24,405 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,834 | ₩25,076 | ₩24,633 | ₩24,834 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,625 | ₩25,732 | ₩24,539 | ₩24,606 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,566 | ₩25,625 | ₩24,231 | ₩24,901 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,392 | ₩25,049 | ₩23,936 | ₩24,513 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,888 | ₩24,995 | ₩23,776 | ₩23,936 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,459 | ₩25,799 | ₩24,191 | ₩24,928 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,454 | ₩24,807 | ₩22,677 | ₩24,553 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,325 | ₩24,660 | ₩23,534 | ₩24,057 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,848 | ₩25,451 | ₩24,432 | ₩25,049 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,518 | ₩25,947 | ₩24,901 | ₩25,411 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,196 | ₩26,040 | ₩24,566 | ₩25,424 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,550 | ₩26,938 | ₩25,906 | ₩26,094 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,193 | ₩27,769 | ₩26,724 | ₩27,488 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,287 | ₩28,131 | ₩27,180 | ₩27,850 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,086 | ₩27,260 | ₩26,215 | ₩27,153 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,461 | ₩27,930 | ₩27,193 | ₩27,247 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,177 | ₩29,270 | ₩26,818 | ₩27,434 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,399 | ₩29,860 | ₩28,305 | ₩29,686 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,769 | ₩28,721 | ₩27,662 | ₩28,614 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩27,046 | ₩28,372 | ₩26,992 | ₩28,212 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,488 | ₩27,823 | ₩26,443 | ₩27,314 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,287 | ₩27,796 | ₩26,443 | ₩27,367 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,863 | ₩28,158 | ₩26,617 | ₩26,764 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,938 | ₩28,145 | ₩26,510 | ₩27,702 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,099 | ₩28,118 | ₩27,005 | ₩27,046 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,818 | ₩27,046 | ₩26,228 | ₩26,885 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,536 | ₩27,568 | ₩26,523 | ₩27,046 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,099 | ₩27,542 | ₩25,893 | ₩26,362 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,501 | ₩28,721 | ₩25,893 | ₩27,810 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,584 | ₩31,120 | ₩26,483 | ₩26,912 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,544 | ₩31,509 | ₩30,235 | ₩31,013 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,852 | ₩31,013 | ₩30,034 | ₩30,249 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,852 | ₩31,187 | ₩29,914 | ₩30,771 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,951 | ₩32,031 | ₩30,704 | ₩30,879 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,809 | ₩32,809 | ₩31,629 | ₩32,018 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,782 | ₩33,211 | ₩32,112 | ₩32,634 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,841 | ₩33,975 | ₩32,782 | ₩33,063 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,832 | ₩35,194 | ₩33,680 | ₩33,841 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,117 | ₩33,867 | ₩32,795 | ₩33,438 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,554 | ₩33,841 | ₩32,393 | ₩32,768 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,269 | ₩34,269 | ₩32,849 | ₩33,291 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,350 | ₩34,497 | ₩33,921 | ₩34,403 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,926 | ₩35,167 | ₩34,323 | ₩34,497 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,122 | ₩35,288 | ₩34,122 | ₩35,033 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,336 | ₩34,336 | ₩33,465 | ₩34,149 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,368 | ₩36,039 | ₩34,149 | ₩35,007 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,626 | ₩35,623 | ₩33,278 | ₩35,074 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,403 | ₩34,819 | ₩34,055 | ₩34,149 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,117 | ₩34,926 | ₩32,675 | ₩34,537 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,237 | ₩33,908 | ₩32,983 | ₩33,063 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩33,023 | ₩33,130 | ₩32,340 | ₩32,688 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,902 | ₩32,983 | ₩32,393 | ₩32,701 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,809 | ₩33,077 | ₩32,768 | ₩32,849 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,184 | ₩33,425 | ₩32,541 | ₩32,983 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,251 | ₩33,653 | ₩32,996 | ₩33,492 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,385 | ₩33,506 | ₩32,996 | ₩33,251 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,867 | ₩33,988 | ₩33,130 | ₩33,371 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,975 | ₩34,269 | ₩33,653 | ₩33,854 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,216 | ₩34,537 | ₩33,573 | ₩33,841 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,350 | ₩34,806 | ₩33,975 | ₩34,028 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,551 | ₩34,832 | ₩33,573 | ₩33,854 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,444 | ₩34,953 | ₩34,229 | ₩34,457 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,886 | ₩35,221 | ₩34,296 | ₩34,806 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,079 | ₩36,186 | ₩34,645 | ₩34,886 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,671 | ₩35,811 | ₩34,591 | ₩35,797 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,342 | ₩35,342 | ₩34,363 | ₩34,859 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,846 | ₩35,315 | ₩34,470 | ₩34,752 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩35,985 | ₩35,985 | ₩34,873 | ₩35,208 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩37,057 | ₩37,312 | ₩36,092 | ₩36,240 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,467 | ₩37,888 | ₩36,119 | ₩37,070 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,363 | ₩36,856 | ₩33,961 | ₩36,695 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,881 | ₩34,390 | ₩33,532 | ₩33,720 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,626 | ₩34,430 | ₩33,345 | ₩33,774 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,403 | ₩34,403 | ₩33,841 | ₩34,001 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,398 | ₩34,524 | ₩33,184 | ₩34,336 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,487 | ₩34,149 | ₩32,474 | ₩33,358 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩32,031 | ₩32,500 | ₩31,602 | ₩32,165 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,477 | ₩32,313 | ₩30,155 | ₩32,018 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,927 | ₩31,375 | ₩29,726 | ₩30,034 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,364 | ₩30,034 | ₩29,083 | ₩29,552 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,801 | ₩29,753 | ₩28,547 | ₩29,284 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,815 | ₩29,605 | ₩28,641 | ₩29,083 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,386 | ₩29,391 | ₩28,185 | ₩29,083 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,726 | ₩30,061 | ₩28,815 | ₩28,976 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,297 | ₩30,329 | ₩28,949 | ₩29,592 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,096 | ₩29,619 | ₩28,962 | ₩29,083 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,659 | ₩30,423 | ₩28,962 | ₩28,976 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,413 | ₩29,672 | ₩28,386 | ₩29,632 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,525 | ₩29,780 | ₩28,801 | ₩28,815 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,461 | ₩29,941 | ₩27,340 | ₩29,806 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,394 | ₩29,043 | ₩25,960 | ₩27,756 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,810 | ₩27,810 | ₩26,965 | ₩27,769 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,702 | ₩28,171 | ₩27,327 | ₩27,810 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,158 | ₩28,453 | ₩27,408 | ₩27,850 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,270 | ₩29,672 | ₩28,413 | ₩28,614 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,356 | ₩30,356 | ₩29,672 | ₩29,766 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,262 | ₩30,624 | ₩30,021 | ₩30,209 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,436 | ₩30,731 | ₩29,820 | ₩29,847 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,222 | ₩30,798 | ₩29,900 | ₩30,329 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,914 | ₩30,235 | ₩29,525 | ₩30,075 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,659 | ₩30,517 | ₩29,043 | ₩30,075 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,815 | ₩29,123 | ₩28,399 | ₩28,721 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,515 | ₩28,614 | ₩27,515 | ₩28,386 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,756 | ₩28,011 | ₩27,394 | ₩27,756 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,595 | ₩28,600 | ₩27,314 | ₩27,810 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩26,054 | ₩27,273 | ₩26,000 | ₩26,831 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,121 | ₩27,113 | ₩25,893 | ₩26,778 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,461 | ₩27,568 | ₩25,263 | ₩25,612 | -6.73% | 306.6만 |
|---|