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 | ₩19,593 | ₩20,034 | ₩19,352 | ₩19,994 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,098 | ₩19,766 | ₩19,071 | ₩19,633 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,339 | ₩19,459 | ₩19,018 | ₩19,312 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,084 | ₩20,449 | ₩19,084 | ₩19,619 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,191 | ₩19,486 | ₩18,857 | ₩19,379 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,593 | ₩19,807 | ₩18,830 | ₩19,312 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,777 | ₩19,619 | ₩18,590 | ₩19,365 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,820 | ₩19,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,884 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,780 | ₩19,927 | ₩19,058 | ₩19,606 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,833 | ₩20,194 | ₩19,486 | ₩19,780 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,462 | ₩20,689 | ₩20,181 | ₩20,194 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,622 | ₩20,810 | ₩20,101 | ₩20,315 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,475 | ₩21,478 | ₩20,395 | ₩20,636 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩19,980 | ₩21,666 | ₩19,793 | ₩20,315 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,793 | ₩19,793 | ₩18,496 | ₩19,138 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,021 | ₩20,261 | ₩19,579 | ₩19,726 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,074 | ₩20,422 | ₩19,793 | ₩19,994 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,111 | ₩20,382 | ₩18,924 | ₩19,700 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,790 | ₩19,298 | ₩18,255 | ₩18,790 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,523 | ₩18,977 | ₩18,269 | ₩18,937 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,520 | ₩18,804 | ₩17,426 | ₩18,576 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,744 | ₩17,332 | ₩16,584 | ₩17,225 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,373 | ₩17,627 | ₩16,998 | ₩16,998 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,442 | ₩18,523 | ₩17,413 | ₩17,520 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,627 | ₩18,389 | ₩17,439 | ₩18,135 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,092 | ₩17,814 | ₩16,811 | ₩17,707 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,199 | ₩17,466 | ₩16,878 | ₩16,998 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,373 | ₩17,613 | ₩17,065 | ₩17,105 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,894 | ₩17,894 | ₩17,466 | ₩17,720 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,801 | ₩18,162 | ₩17,720 | ₩18,055 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,175 | ₩18,255 | ₩17,453 | ₩17,627 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,948 | ₩18,349 | ₩17,814 | ₩18,188 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,228 | ₩18,269 | ₩17,667 | ₩17,787 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,429 | ₩18,643 | ₩18,148 | ₩18,295 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,523 | ₩18,737 | ₩18,242 | ₩18,255 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,004 | ₩19,004 | ₩18,202 | ₩18,416 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,566 | ₩19,619 | ₩18,964 | ₩19,258 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,914 | ₩20,074 | ₩19,258 | ₩19,285 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,194 | ₩20,515 | ₩19,472 | ₩19,619 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,090 | ₩21,264 | ₩20,462 | ₩20,515 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,663 | ₩21,184 | ₩20,489 | ₩20,863 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,556 | ₩21,131 | ₩20,235 | ₩20,796 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,689 | ₩21,104 | ₩20,542 | ₩20,823 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,395 | ₩20,823 | ₩20,154 | ₩20,636 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,061 | ₩20,756 | ₩19,766 | ₩20,475 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩20,997 | ₩21,144 | ₩19,980 | ₩20,061 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,853 | ₩22,682 | ₩20,729 | ₩21,425 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,799 | ₩22,187 | ₩21,492 | ₩22,094 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,933 | ₩22,160 | ₩21,505 | ₩21,893 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,278 | ₩21,465 | ₩20,997 | ₩21,304 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,104 | ₩21,425 | ₩20,877 | ₩21,251 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,398 | ₩21,492 | ₩20,636 | ₩21,171 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,639 | ₩22,147 | ₩21,278 | ₩21,933 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,716 | ₩21,505 | ₩20,716 | ₩21,238 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,850 | ₩21,157 | ₩20,328 | ₩20,649 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,211 | ₩21,318 | ₩20,529 | ₩20,783 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,518 | ₩21,866 | ₩21,197 | ₩21,612 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,877 | ₩21,358 | ₩20,770 | ₩21,304 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,933 | ₩22,080 | ₩21,171 | ₩21,318 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,348 | ₩22,909 | ₩21,799 | ₩21,906 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,227 | ₩22,802 | ₩21,960 | ₩22,655 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,013 | ₩22,776 | ₩21,679 | ₩22,080 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,270 | ₩23,698 | ₩22,241 | ₩22,307 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,367 | ₩24,608 | ₩23,324 | ₩23,364 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,421 | ₩24,621 | ₩24,073 | ₩24,126 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,752 | ₩24,768 | ₩23,404 | ₩24,180 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,597 | ₩25,651 | ₩23,484 | ₩23,939 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,477 | ₩26,025 | ₩24,942 | ₩25,972 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,263 | ₩25,504 | ₩24,528 | ₩25,196 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,902 | ₩25,397 | ₩24,808 | ₩25,357 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,728 | ₩25,076 | ₩24,153 | ₩24,795 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,664 | ₩25,664 | ₩24,635 | ₩24,835 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,865 | ₩25,865 | ₩24,795 | ₩25,410 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,103 | ₩26,025 | ₩24,795 | ₩25,918 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,504 | ₩25,865 | ₩24,688 | ₩25,223 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,584 | ₩25,865 | ₩25,290 | ₩25,584 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,597 | ₩25,999 | ₩25,424 | ₩25,611 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,296 | ₩27,296 | ₩25,959 | ₩26,025 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,921 | ₩27,590 | ₩26,761 | ₩27,176 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,764 | ₩28,219 | ₩26,373 | ₩26,387 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,326 | ₩28,914 | ₩27,737 | ₩27,764 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,021 | ₩29,355 | ₩28,112 | ₩28,165 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,085 | ₩29,342 | ₩28,072 | ₩28,526 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,320 | ₩27,884 | ₩26,025 | ₩27,884 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,253 | ₩27,109 | ₩25,959 | ₩26,066 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,253 | ₩27,349 | ₩26,213 | ₩26,667 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,049 | ₩26,079 | ₩25,049 | ₩25,918 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩24,942 | ₩25,477 | ₩24,942 | ₩25,236 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,103 | ₩25,852 | ₩24,889 | ₩25,183 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,126 | ₩24,742 | ₩23,912 | ₩24,661 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,768 | ₩24,795 | ₩24,180 | ₩24,447 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,501 | ₩25,223 | ₩24,461 | ₩24,608 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,092 | ₩26,092 | ₩24,314 | ₩24,755 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,498 | ₩27,002 | ₩23,498 | ₩26,400 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,738 | ₩24,742 | ₩23,016 | ₩24,434 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,009 | ₩25,571 | ₩24,728 | ₩24,742 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,755 | ₩25,049 | ₩24,581 | ₩24,715 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,672 | ₩24,688 | ₩23,324 | ₩24,581 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,923 | ₩24,006 | ₩22,481 | ₩23,859 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,605 | ₩23,792 | ₩22,789 | ₩22,869 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,217 | ₩24,287 | ₩23,003 | ₩23,458 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,618 | ₩23,618 | ₩22,762 | ₩23,083 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,431 | ₩23,645 | ₩23,097 | ₩23,418 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,043 | ₩23,123 | ₩22,655 | ₩22,976 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,297 | ₩23,484 | ₩22,682 | ₩23,190 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,661 | ₩24,742 | ₩23,364 | ₩23,591 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,116 | ₩25,263 | ₩24,407 | ₩24,782 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩25,985 | ₩26,333 | ₩24,835 | ₩24,996 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,571 | ₩26,092 | ₩25,370 | ₩25,798 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩24,996 | ₩25,196 | ₩24,447 | ₩24,875 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,146 | ₩26,280 | ₩24,782 | ₩24,889 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,239 | ₩26,587 | ₩25,959 | ₩26,253 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,838 | ₩26,547 | ₩25,811 | ₩26,092 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,266 | ₩26,761 | ₩25,624 | ₩25,811 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,430 | ₩27,657 | ₩26,293 | ₩26,534 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,510 | ₩28,045 | ₩27,149 | ₩27,229 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,657 | ₩27,871 | ₩27,149 | ₩27,590 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,684 | ₩28,031 | ₩27,189 | ₩27,737 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,486 | ₩28,580 | ₩27,657 | ₩27,871 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,339 | ₩29,035 | ₩28,072 | ₩28,326 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,711 | ₩28,727 | ₩27,711 | ₩28,459 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,256 | ₩28,526 | ₩27,216 | ₩27,951 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,534 | ₩26,868 | ₩26,226 | ₩26,507 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,480 | ₩27,082 | ₩25,410 | ₩26,440 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,055 | ₩27,416 | ₩26,333 | ₩26,440 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩26,988 | ₩27,002 | ₩25,584 | ₩26,841 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,427 | ₩26,895 | ₩25,731 | ₩26,587 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,798 | ₩26,828 | ₩25,437 | ₩26,507 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,678 | ₩26,681 | ₩25,638 | ₩26,025 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,915 | ₩25,129 | ₩24,394 | ₩24,635 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,086 | ₩25,183 | ₩23,872 | ₩25,076 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,565 | ₩24,153 | ₩23,070 | ₩24,019 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,672 | ₩24,220 | ₩23,244 | ₩24,033 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,842 | ₩24,059 | ₩22,521 | ₩23,565 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,311 | ₩23,404 | ₩22,361 | ₩22,455 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,351 | ₩23,525 | ₩22,735 | ₩23,097 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,180 | ₩24,755 | ₩23,404 | ₩23,458 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,795 | ₩25,049 | ₩24,327 | ₩24,501 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩23,952 | ₩24,688 | ₩23,805 | ₩24,434 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,036 | ₩25,584 | ₩24,394 | ₩24,461 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,822 | ₩24,915 | ₩23,939 | ₩24,193 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,006 | ₩25,183 | ₩23,725 | ₩24,795 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,354 | ₩24,942 | ₩24,220 | ₩24,354 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,782 | ₩25,022 | ₩24,581 | ₩24,782 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,571 | ₩25,678 | ₩24,487 | ₩24,554 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,514 | ₩25,571 | ₩24,180 | ₩24,849 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,340 | ₩24,996 | ₩23,886 | ₩24,461 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,835 | ₩24,942 | ₩23,725 | ₩23,886 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,407 | ₩25,745 | ₩24,140 | ₩24,875 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,404 | ₩24,755 | ₩22,628 | ₩24,501 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,273 | ₩24,608 | ₩23,484 | ₩24,006 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,795 | ₩25,397 | ₩24,380 | ₩24,996 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,464 | ₩25,892 | ₩24,849 | ₩25,357 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,143 | ₩25,985 | ₩24,514 | ₩25,370 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,493 | ₩26,881 | ₩25,852 | ₩26,039 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,135 | ₩27,711 | ₩26,667 | ₩27,430 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,229 | ₩28,072 | ₩27,122 | ₩27,791 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,028 | ₩27,202 | ₩26,159 | ₩27,095 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,403 | ₩27,871 | ₩27,135 | ₩27,189 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,115 | ₩29,208 | ₩26,761 | ₩27,376 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,339 | ₩29,797 | ₩28,245 | ₩29,623 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,711 | ₩28,660 | ₩27,604 | ₩28,553 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩26,988 | ₩28,312 | ₩26,935 | ₩28,152 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,430 | ₩27,764 | ₩26,387 | ₩27,256 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,229 | ₩27,737 | ₩26,387 | ₩27,309 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,804 | ₩28,098 | ₩26,560 | ₩26,707 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,881 | ₩28,085 | ₩26,453 | ₩27,644 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,042 | ₩28,058 | ₩26,948 | ₩26,988 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,761 | ₩26,988 | ₩26,173 | ₩26,828 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,480 | ₩27,510 | ₩26,467 | ₩26,988 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,042 | ₩27,483 | ₩25,838 | ₩26,306 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,443 | ₩28,660 | ₩25,838 | ₩27,751 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,519 | ₩31,054 | ₩26,427 | ₩26,855 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,479 | ₩31,442 | ₩30,171 | ₩30,947 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,786 | ₩30,947 | ₩29,971 | ₩30,185 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,786 | ₩31,121 | ₩29,850 | ₩30,706 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,883 | ₩31,963 | ₩30,639 | ₩30,813 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,739 | ₩32,739 | ₩31,562 | ₩31,950 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,712 | ₩33,140 | ₩32,044 | ₩32,565 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,769 | ₩33,903 | ₩32,712 | ₩32,993 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,759 | ₩35,120 | ₩33,608 | ₩33,769 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,047 | ₩33,796 | ₩32,726 | ₩33,368 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,485 | ₩33,769 | ₩32,324 | ₩32,699 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,197 | ₩34,197 | ₩32,779 | ₩33,221 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,277 | ₩34,424 | ₩33,849 | ₩34,331 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,852 | ₩35,093 | ₩34,250 | ₩34,424 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,050 | ₩35,213 | ₩34,050 | ₩34,959 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,264 | ₩34,264 | ₩33,394 | ₩34,076 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,293 | ₩35,962 | ₩34,076 | ₩34,932 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,555 | ₩35,548 | ₩33,207 | ₩34,999 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,331 | ₩34,745 | ₩33,983 | ₩34,076 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,047 | ₩34,852 | ₩32,605 | ₩34,464 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,167 | ₩33,836 | ₩32,913 | ₩32,993 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩32,953 | ₩33,060 | ₩32,271 | ₩32,619 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,833 | ₩32,913 | ₩32,324 | ₩32,632 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,739 | ₩33,007 | ₩32,699 | ₩32,779 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,114 | ₩33,354 | ₩32,472 | ₩32,913 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,180 | ₩33,582 | ₩32,926 | ₩33,421 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,314 | ₩33,435 | ₩32,926 | ₩33,180 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,796 | ₩33,916 | ₩33,060 | ₩33,301 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,903 | ₩34,197 | ₩33,582 | ₩33,782 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,143 | ₩34,464 | ₩33,501 | ₩33,769 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,277 | ₩34,732 | ₩33,903 | ₩33,956 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,478 | ₩34,759 | ₩33,501 | ₩33,782 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,371 | ₩34,879 | ₩34,157 | ₩34,384 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,812 | ₩35,146 | ₩34,224 | ₩34,732 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,002 | ₩36,109 | ₩34,571 | ₩34,812 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,598 | ₩35,735 | ₩34,518 | ₩35,721 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,267 | ₩35,267 | ₩34,290 | ₩34,785 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,772 | ₩35,240 | ₩34,397 | ₩34,678 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩35,909 | ₩35,909 | ₩34,799 | ₩35,133 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩36,979 | ₩37,233 | ₩36,016 | ₩36,163 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,390 | ₩37,808 | ₩36,042 | ₩36,992 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,290 | ₩36,778 | ₩33,889 | ₩36,617 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,809 | ₩34,317 | ₩33,461 | ₩33,648 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,555 | ₩34,357 | ₩33,274 | ₩33,702 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,331 | ₩34,331 | ₩33,769 | ₩33,929 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,328 | ₩34,451 | ₩33,114 | ₩34,264 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,418 | ₩34,076 | ₩32,405 | ₩33,287 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩31,963 | ₩32,431 | ₩31,535 | ₩32,097 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,412 | ₩32,244 | ₩30,091 | ₩31,950 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,864 | ₩31,308 | ₩29,663 | ₩29,971 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,302 | ₩29,971 | ₩29,021 | ₩29,489 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,740 | ₩29,690 | ₩28,486 | ₩29,222 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,754 | ₩29,543 | ₩28,580 | ₩29,021 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,326 | ₩29,329 | ₩28,125 | ₩29,021 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,663 | ₩29,997 | ₩28,754 | ₩28,914 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,235 | ₩30,265 | ₩28,887 | ₩29,529 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,035 | ₩29,556 | ₩28,901 | ₩29,021 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,596 | ₩30,359 | ₩28,901 | ₩28,914 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,352 | ₩29,610 | ₩28,326 | ₩29,569 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,462 | ₩29,717 | ₩28,740 | ₩28,754 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,403 | ₩29,877 | ₩27,283 | ₩29,743 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,336 | ₩28,981 | ₩25,905 | ₩27,697 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,751 | ₩27,751 | ₩26,908 | ₩27,711 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,644 | ₩28,112 | ₩27,269 | ₩27,751 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,098 | ₩28,393 | ₩27,349 | ₩27,791 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,208 | ₩29,610 | ₩28,352 | ₩28,553 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,292 | ₩30,292 | ₩29,610 | ₩29,703 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,198 | ₩30,559 | ₩29,957 | ₩30,145 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,372 | ₩30,666 | ₩29,757 | ₩29,783 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,158 | ₩30,733 | ₩29,837 | ₩30,265 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,850 | ₩30,171 | ₩29,462 | ₩30,011 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,596 | ₩30,452 | ₩28,981 | ₩30,011 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,754 | ₩29,061 | ₩28,339 | ₩28,660 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,456 | ₩28,553 | ₩27,456 | ₩28,326 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,697 | ₩27,951 | ₩27,336 | ₩27,697 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,537 | ₩28,540 | ₩27,256 | ₩27,751 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩25,999 | ₩27,216 | ₩25,945 | ₩26,774 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,066 | ₩27,055 | ₩25,838 | ₩26,721 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,403 | ₩27,510 | ₩25,210 | ₩25,557 | -6.73% | 306.6만 |
|---|