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 | ₩19,605 | ₩20,046 | ₩19,364 | ₩20,006 | +2.05% | 200.6만 |
| 2026.10.08 | ₩19,110 | ₩19,779 | ₩19,083 | ₩19,645 | +2.80% | 372.2만 |
| 2026.10.07 | ₩19,351 | ₩19,471 | ₩19,029 | ₩19,324 | -0.14% | 189.1만 |
| 2026.10.06 | ₩19,096 | ₩20,461 | ₩19,096 | ₩19,632 | +2.80% | 581.9만 |
| 2026.10.05 | ₩19,203 | ₩19,498 | ₩18,869 | ₩19,391 | +0.98% | 307.1만 |
| 2026.10.02 | ₩19,605 | ₩19,819 | ₩18,842 | ₩19,324 | -1.43% | 318.7만 |
| 2026.10.01 | ₩18,788 | ₩19,632 | ₩18,601 | ₩19,377 | +3.13% | 399.6만 |
| 2026.09.30 | ₩19,832 | ₩19,832 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,896 |
| -4.72% |
| 348.4만 |
| 2026.09.29 | ₩19,792 | ₩19,939 | ₩19,069 | ₩19,618 | -0.88% | 297.1만 |
|---|
| 2026.09.28 | ₩19,846 | ₩20,207 | ₩19,498 | ₩19,792 | -0.27% | 321.6만 |
|---|
| 2026.09.25 | ₩20,475 | ₩20,702 | ₩20,194 | ₩20,207 | -1.31% | 264.2만 |
|---|
| 2026.09.24 | ₩20,635 | ₩20,823 | ₩20,113 | ₩20,327 | -1.49% | 357.7만 |
|---|
| 2026.09.23 | ₩20,488 | ₩21,492 | ₩20,408 | ₩20,649 | +0.78% | 475만 |
|---|
| 2026.09.22 | ₩19,993 | ₩21,679 | ₩19,806 | ₩20,327 | +1.67% | 1112.4만 |
|---|
| 2026.09.21 | ₩19,806 | ₩19,806 | ₩18,507 | ₩19,150 | -3.31% | 555.6만 |
|---|
| 2026.09.18 | ₩20,033 | ₩20,274 | ₩19,591 | ₩19,739 | -1.47% | 2230만 |
|---|
| 2026.09.17 | ₩20,087 | ₩20,434 | ₩19,806 | ₩20,006 | -0.40% | 411.5만 |
|---|
| 2026.09.16 | ₩19,123 | ₩20,394 | ₩18,936 | ₩19,712 | +3.08% | 652.1만 |
|---|
| 2026.09.15 | ₩18,802 | ₩19,310 | ₩18,267 | ₩18,802 | 0.00% | 682.7만 |
|---|
| 2026.09.14 | ₩18,534 | ₩18,989 | ₩18,280 | ₩18,949 | +2.24% | 584.4만 |
|---|
| 2026.09.11 | ₩17,531 | ₩18,815 | ₩17,437 | ₩18,588 | +6.03% | 689.5만 |
|---|
| 2026.09.10 | ₩16,754 | ₩17,343 | ₩16,594 | ₩17,236 | +2.88% | 519.6만 |
|---|
| 2026.09.09 | ₩17,383 | ₩17,638 | ₩17,009 | ₩17,009 | -2.16% | 604.5만 |
|---|
| 2026.09.08 | ₩18,454 | ₩18,534 | ₩17,423 | ₩17,531 | -5.00% | 536.7만 |
|---|
| 2026.09.04 | ₩17,638 | ₩18,400 | ₩17,450 | ₩18,146 | +2.88% | 447.9만 |
|---|
| 2026.09.03 | ₩17,102 | ₩17,825 | ₩16,821 | ₩17,718 | +3.60% | 518.6만 |
|---|
| 2026.09.02 | ₩17,209 | ₩17,477 | ₩16,888 | ₩17,009 | -1.17% | 458.8만 |
|---|
| 2026.09.01 | ₩17,383 | ₩17,624 | ₩17,076 | ₩17,116 | -1.54% | 378.1만 |
|---|
| 2026.08.31 | ₩17,905 | ₩17,905 | ₩17,477 | ₩17,731 | -0.97% | 464.5만 |
|---|
| 2026.08.28 | ₩17,812 | ₩18,173 | ₩17,731 | ₩18,066 | +1.43% | 318.7만 |
|---|
| 2026.08.27 | ₩18,186 | ₩18,267 | ₩17,464 | ₩17,638 | -3.02% | 314.6만 |
|---|
| 2026.08.26 | ₩17,959 | ₩18,360 | ₩17,825 | ₩18,200 | +1.34% | 312.9만 |
|---|
| 2026.08.25 | ₩18,240 | ₩18,280 | ₩17,678 | ₩17,798 | -2.42% | 405.7만 |
|---|
| 2026.08.24 | ₩18,441 | ₩18,655 | ₩18,160 | ₩18,307 | -0.73% | 244.1만 |
|---|
| 2026.08.21 | ₩18,534 | ₩18,748 | ₩18,253 | ₩18,267 | -1.44% | 306.5만 |
|---|
| 2026.08.20 | ₩19,016 | ₩19,016 | ₩18,213 | ₩18,427 | -3.10% | 599만 |
|---|
| 2026.08.19 | ₩19,578 | ₩19,632 | ₩18,976 | ₩19,270 | -1.57% | 431.7만 |
|---|
| 2026.08.18 | ₩19,926 | ₩20,087 | ₩19,270 | ₩19,297 | -3.16% | 452.5만 |
|---|
| 2026.08.17 | ₩20,207 | ₩20,528 | ₩19,484 | ₩19,632 | -2.85% | 553.1만 |
|---|
| 2026.08.14 | ₩21,104 | ₩21,278 | ₩20,475 | ₩20,528 | -2.73% | 452.6만 |
|---|
| 2026.08.13 | ₩20,675 | ₩21,197 | ₩20,501 | ₩20,876 | +0.97% | 568.8만 |
|---|
| 2026.08.12 | ₩20,568 | ₩21,144 | ₩20,247 | ₩20,809 | +1.17% | 409.1만 |
|---|
| 2026.08.11 | ₩20,702 | ₩21,117 | ₩20,555 | ₩20,836 | +0.65% | 418.4만 |
|---|
| 2026.08.10 | ₩20,408 | ₩20,836 | ₩20,167 | ₩20,649 | +1.18% | 345.8만 |
|---|
| 2026.08.07 | ₩20,073 | ₩20,769 | ₩19,779 | ₩20,488 | +2.07% | 638.6만 |
|---|
| 2026.08.06 | ₩21,010 | ₩21,157 | ₩19,993 | ₩20,073 | -4.46% | 521.9만 |
|---|
| 2026.08.05 | ₩21,866 | ₩22,696 | ₩20,742 | ₩21,438 | -1.96% | 673.4만 |
|---|
| 2026.08.04 | ₩21,813 | ₩22,201 | ₩21,505 | ₩22,107 | +1.35% | 490만 |
|---|
| 2026.08.03 | ₩21,947 | ₩22,174 | ₩21,518 | ₩21,906 | -0.18% | 351.9만 |
|---|
| 2026.07.31 | ₩21,291 | ₩21,478 | ₩21,010 | ₩21,318 | +0.13% | 322.6만 |
|---|
| 2026.07.30 | ₩21,117 | ₩21,438 | ₩20,889 | ₩21,264 | +0.70% | 206.7만 |
|---|
| 2026.07.29 | ₩21,411 | ₩21,505 | ₩20,649 | ₩21,184 | -1.06% | 349.9만 |
|---|
| 2026.07.28 | ₩21,652 | ₩22,161 | ₩21,291 | ₩21,947 | +1.36% | 388.1만 |
|---|
| 2026.07.27 | ₩20,729 | ₩21,518 | ₩20,729 | ₩21,251 | +2.52% | 318만 |
|---|
| 2026.07.24 | ₩20,863 | ₩21,170 | ₩20,341 | ₩20,662 | -0.96% | 264.3만 |
|---|
| 2026.07.23 | ₩21,224 | ₩21,331 | ₩20,542 | ₩20,796 | -2.02% | 261.6만 |
|---|
| 2026.07.22 | ₩21,532 | ₩21,880 | ₩21,211 | ₩21,625 | +0.44% | 268.2만 |
|---|
| 2026.07.21 | ₩20,889 | ₩21,371 | ₩20,782 | ₩21,318 | +2.05% | 411.9만 |
|---|
| 2026.07.20 | ₩21,947 | ₩22,094 | ₩21,184 | ₩21,331 | -2.80% | 296.3만 |
|---|
| 2026.07.17 | ₩22,361 | ₩22,924 | ₩21,813 | ₩21,920 | -1.97% | 238.7만 |
|---|
| 2026.07.16 | ₩22,241 | ₩22,816 | ₩21,973 | ₩22,669 | +1.93% | 344.5만 |
|---|
| 2026.07.15 | ₩22,027 | ₩22,790 | ₩21,692 | ₩22,094 | +0.30% | 715.3만 |
|---|
| 2026.07.14 | ₩23,285 | ₩23,713 | ₩22,254 | ₩22,321 | -4.14% | 319.4만 |
|---|
| 2026.07.13 | ₩24,382 | ₩24,623 | ₩23,338 | ₩23,379 | -4.12% | 273만 |
|---|
| 2026.07.10 | ₩24,436 | ₩24,636 | ₩24,088 | ₩24,141 | -1.20% | 219.5만 |
|---|
| 2026.07.09 | ₩23,767 | ₩24,784 | ₩23,419 | ₩24,195 | +1.80% | 267.9만 |
|---|
| 2026.07.08 | ₩25,613 | ₩25,667 | ₩23,499 | ₩23,954 | -6.48% | 596.3만 |
|---|
| 2026.07.07 | ₩25,493 | ₩26,042 | ₩24,958 | ₩25,988 | +1.94% | 326만 |
|---|
| 2026.07.06 | ₩25,279 | ₩25,520 | ₩24,543 | ₩25,212 | -0.26% | 227.4만 |
|---|
| 2026.07.02 | ₩24,917 | ₩25,413 | ₩24,824 | ₩25,372 | +1.83% | 260.4만 |
|---|
| 2026.07.01 | ₩24,744 | ₩25,091 | ₩24,168 | ₩24,810 | +0.27% | 262.3만 |
|---|
| 2026.06.30 | ₩25,680 | ₩25,680 | ₩24,650 | ₩24,851 | -3.23% | 184.6만 |
|---|
| 2026.06.29 | ₩25,881 | ₩25,881 | ₩24,810 | ₩25,426 | -1.76% | 362.2만 |
|---|
| 2026.06.26 | ₩25,118 | ₩26,042 | ₩24,810 | ₩25,935 | +3.25% | 578.6만 |
|---|
| 2026.06.25 | ₩25,520 | ₩25,881 | ₩24,703 | ₩25,239 | -1.10% | 229.7만 |
|---|
| 2026.06.24 | ₩25,600 | ₩25,881 | ₩25,306 | ₩25,600 | 0.00% | 189.5만 |
|---|
| 2026.06.23 | ₩25,613 | ₩26,015 | ₩25,439 | ₩25,627 | +0.05% | 193.2만 |
|---|
| 2026.06.22 | ₩27,313 | ₩27,313 | ₩25,975 | ₩26,042 | -4.65% | 220.1만 |
|---|
| 2026.06.18 | ₩26,938 | ₩27,607 | ₩26,778 | ₩27,192 | +0.94% | 346.1만 |
|---|
| 2026.06.17 | ₩27,781 | ₩28,236 | ₩26,390 | ₩26,403 | -4.96% | 262.8만 |
|---|
| 2026.06.16 | ₩28,343 | ₩28,932 | ₩27,754 | ₩27,781 | -1.98% | 185.3만 |
|---|
| 2026.06.15 | ₩29,039 | ₩29,374 | ₩28,129 | ₩28,183 | -2.95% | 271.8만 |
|---|
| 2026.06.12 | ₩28,102 | ₩29,360 | ₩28,089 | ₩28,544 | +1.57% | 320.7만 |
|---|
| 2026.06.11 | ₩26,336 | ₩27,902 | ₩26,042 | ₩27,902 | +5.95% | 312.8만 |
|---|
| 2026.06.10 | ₩26,269 | ₩27,126 | ₩25,975 | ₩26,082 | -0.71% | 252.7만 |
|---|
| 2026.06.09 | ₩26,269 | ₩27,366 | ₩26,229 | ₩26,684 | +1.58% | 350.2만 |
|---|
| 2026.06.08 | ₩25,065 | ₩26,095 | ₩25,065 | ₩25,935 | +3.47% | 273.2만 |
|---|
| 2026.06.05 | ₩24,958 | ₩25,493 | ₩24,958 | ₩25,252 | +1.18% | 286.8만 |
|---|
| 2026.06.04 | ₩25,118 | ₩25,868 | ₩24,904 | ₩25,198 | +0.32% | 382.5만 |
|---|
| 2026.06.03 | ₩24,141 | ₩24,757 | ₩23,927 | ₩24,677 | +2.22% | 361.7만 |
|---|
| 2026.06.02 | ₩24,784 | ₩24,810 | ₩24,195 | ₩24,462 | -1.30% | 423.3만 |
|---|
| 2026.06.01 | ₩24,516 | ₩25,239 | ₩24,476 | ₩24,623 | +0.44% | 420만 |
|---|
| 2026.05.29 | ₩26,108 | ₩26,108 | ₩24,329 | ₩24,770 | -5.13% | 646.8만 |
|---|
| 2026.05.28 | ₩23,512 | ₩27,018 | ₩23,512 | ₩26,416 | +12.35% | 836.5만 |
|---|
| 2026.05.27 | ₩23,753 | ₩24,757 | ₩23,031 | ₩24,449 | +2.93% | 976.4만 |
|---|
| 2026.05.26 | ₩25,025 | ₩25,587 | ₩24,744 | ₩24,757 | -1.07% | 740.8만 |
|---|
| 2026.05.22 | ₩24,770 | ₩25,065 | ₩24,596 | ₩24,730 | -0.16% | 246.5만 |
|---|
| 2026.05.21 | ₩23,686 | ₩24,703 | ₩23,338 | ₩24,596 | +3.84% | 194.4만 |
|---|
| 2026.05.20 | ₩22,937 | ₩24,021 | ₩22,495 | ₩23,874 | +4.08% | 217.1만 |
|---|
| 2026.05.19 | ₩23,619 | ₩23,807 | ₩22,803 | ₩22,883 | -3.12% | 201만 |
|---|
| 2026.05.18 | ₩23,231 | ₩24,302 | ₩23,017 | ₩23,472 | +1.04% | 265.5만 |
|---|
| 2026.05.15 | ₩23,633 | ₩23,633 | ₩22,776 | ₩23,098 | -2.27% | 258.5만 |
|---|
| 2026.05.14 | ₩23,445 | ₩23,660 | ₩23,111 | ₩23,432 | -0.06% | 191.4만 |
|---|
| 2026.05.13 | ₩23,057 | ₩23,138 | ₩22,669 | ₩22,990 | -0.29% | 271.2만 |
|---|
| 2026.05.12 | ₩23,312 | ₩23,499 | ₩22,696 | ₩23,205 | -0.46% | 253.3만 |
|---|
| 2026.05.11 | ₩24,677 | ₩24,757 | ₩23,379 | ₩23,606 | -4.34% | 293.9만 |
|---|
| 2026.05.08 | ₩25,132 | ₩25,279 | ₩24,422 | ₩24,797 | -1.33% | 223.8만 |
|---|
| 2026.05.07 | ₩26,001 | ₩26,349 | ₩24,851 | ₩25,011 | -3.81% | 239만 |
|---|
| 2026.05.06 | ₩25,587 | ₩26,108 | ₩25,386 | ₩25,814 | +0.89% | 305.9만 |
|---|
| 2026.05.05 | ₩25,011 | ₩25,212 | ₩24,462 | ₩24,891 | -0.48% | 253.5만 |
|---|
| 2026.05.04 | ₩26,162 | ₩26,296 | ₩24,797 | ₩24,904 | -4.81% | 252.2만 |
|---|
| 2026.05.01 | ₩26,256 | ₩26,604 | ₩25,975 | ₩26,269 | +0.05% | 303.9만 |
|---|
| 2026.04.30 | ₩25,854 | ₩26,563 | ₩25,827 | ₩26,108 | +0.98% | 230만 |
|---|
| 2026.04.29 | ₩26,282 | ₩26,778 | ₩25,640 | ₩25,827 | -1.73% | 278.7만 |
|---|
| 2026.04.28 | ₩27,447 | ₩27,674 | ₩26,309 | ₩26,550 | -3.27% | 417.8만 |
|---|
| 2026.04.27 | ₩27,527 | ₩28,062 | ₩27,166 | ₩27,246 | -1.02% | 231만 |
|---|
| 2026.04.24 | ₩27,674 | ₩27,888 | ₩27,166 | ₩27,607 | -0.24% | 181만 |
|---|
| 2026.04.23 | ₩27,701 | ₩28,049 | ₩27,206 | ₩27,754 | +0.19% | 170.1만 |
|---|
| 2026.04.22 | ₩28,504 | ₩28,598 | ₩27,674 | ₩27,888 | -2.16% | 201만 |
|---|
| 2026.04.21 | ₩28,357 | ₩29,053 | ₩28,089 | ₩28,343 | -0.05% | 265.8만 |
|---|
| 2026.04.20 | ₩27,728 | ₩28,745 | ₩27,728 | ₩28,477 | +2.70% | 267.6만 |
|---|
| 2026.04.17 | ₩27,273 | ₩28,544 | ₩27,233 | ₩27,969 | +2.55% | 308만 |
|---|
| 2026.04.16 | ₩26,550 | ₩26,885 | ₩26,242 | ₩26,523 | -0.10% | 178.3만 |
|---|
| 2026.04.15 | ₩26,497 | ₩27,099 | ₩25,426 | ₩26,456 | -0.15% | 186.1만 |
|---|
| 2026.04.14 | ₩27,072 | ₩27,433 | ₩26,349 | ₩26,456 | -2.27% | 277.1만 |
|---|
| 2026.04.13 | ₩27,005 | ₩27,018 | ₩25,600 | ₩26,858 | -0.55% | 265.1만 |
|---|
| 2026.04.10 | ₩26,443 | ₩26,911 | ₩25,747 | ₩26,604 | +0.61% | 281.7만 |
|---|
| 2026.04.09 | ₩25,814 | ₩26,844 | ₩25,453 | ₩26,523 | +2.75% | 194.8만 |
|---|
| 2026.04.08 | ₩25,694 | ₩26,697 | ₩25,653 | ₩26,042 | +1.35% | 279.1만 |
|---|
| 2026.04.07 | ₩24,931 | ₩25,145 | ₩24,409 | ₩24,650 | -1.13% | 163.2만 |
|---|
| 2026.04.06 | ₩24,101 | ₩25,198 | ₩23,887 | ₩25,091 | +4.11% | 259.8만 |
|---|
| 2026.04.02 | ₩23,579 | ₩24,168 | ₩23,084 | ₩24,034 | +1.93% | 256.8만 |
|---|
| 2026.04.01 | ₩23,686 | ₩24,235 | ₩23,258 | ₩24,048 | +1.53% | 277.6만 |
|---|
| 2026.03.31 | ₩22,857 | ₩24,074 | ₩22,535 | ₩23,579 | +3.16% | 406.5만 |
|---|
| 2026.03.30 | ₩23,325 | ₩23,419 | ₩22,375 | ₩22,469 | -3.67% | 303.8만 |
|---|
| 2026.03.27 | ₩23,365 | ₩23,539 | ₩22,750 | ₩23,111 | -1.09% | 286.7만 |
|---|
| 2026.03.26 | ₩24,195 | ₩24,770 | ₩23,419 | ₩23,472 | -2.99% | 286.5만 |
|---|
| 2026.03.25 | ₩24,810 | ₩25,065 | ₩24,342 | ₩24,516 | -1.19% | 292만 |
|---|
| 2026.03.24 | ₩23,967 | ₩24,703 | ₩23,820 | ₩24,449 | +2.01% | 178.5만 |
|---|
| 2026.03.23 | ₩25,051 | ₩25,600 | ₩24,409 | ₩24,476 | -2.30% | 313.2만 |
|---|
| 2026.03.20 | ₩24,837 | ₩24,931 | ₩23,954 | ₩24,208 | -2.53% | 295만 |
|---|
| 2026.03.19 | ₩24,021 | ₩25,198 | ₩23,740 | ₩24,810 | +3.29% | 189.9만 |
|---|
| 2026.03.18 | ₩24,369 | ₩24,958 | ₩24,235 | ₩24,369 | 0.00% | 210.4만 |
|---|
| 2026.03.17 | ₩24,797 | ₩25,038 | ₩24,596 | ₩24,797 | 0.00% | 156.8만 |
|---|
| 2026.03.16 | ₩25,587 | ₩25,694 | ₩24,503 | ₩24,570 | -3.97% | 241.3만 |
|---|
| 2026.03.13 | ₩24,529 | ₩25,587 | ₩24,195 | ₩24,864 | +1.36% | 424.4만 |
|---|
| 2026.03.12 | ₩24,355 | ₩25,011 | ₩23,900 | ₩24,476 | +0.49% | 521.6만 |
|---|
| 2026.03.11 | ₩24,851 | ₩24,958 | ₩23,740 | ₩23,900 | -3.82% | 325.1만 |
|---|
| 2026.03.10 | ₩24,422 | ₩25,761 | ₩24,155 | ₩24,891 | +1.92% | 265.2만 |
|---|
| 2026.03.09 | ₩23,419 | ₩24,770 | ₩22,643 | ₩24,516 | +4.69% | 332.5만 |
|---|
| 2026.03.06 | ₩24,289 | ₩24,623 | ₩23,499 | ₩24,021 | -1.10% | 295.9만 |
|---|
| 2026.03.05 | ₩24,810 | ₩25,413 | ₩24,396 | ₩25,011 | +0.81% | 345만 |
|---|
| 2026.03.04 | ₩25,480 | ₩25,908 | ₩24,864 | ₩25,372 | -0.42% | 231.9만 |
|---|
| 2026.03.03 | ₩25,158 | ₩26,001 | ₩24,529 | ₩25,386 | +0.90% | 350만 |
|---|
| 2026.03.02 | ₩26,510 | ₩26,898 | ₩25,868 | ₩26,055 | -1.72% | 379.3만 |
|---|
| 2026.02.27 | ₩27,152 | ₩27,728 | ₩26,684 | ₩27,447 | +1.08% | 382.3만 |
|---|
| 2026.02.26 | ₩27,246 | ₩28,089 | ₩27,139 | ₩27,808 | +2.06% | 398.4만 |
|---|
| 2026.02.25 | ₩27,045 | ₩27,219 | ₩26,175 | ₩27,112 | +0.25% | 505.8만 |
|---|
| 2026.02.24 | ₩27,420 | ₩27,888 | ₩27,152 | ₩27,206 | -0.78% | 234.6만 |
|---|
| 2026.02.23 | ₩29,133 | ₩29,227 | ₩26,778 | ₩27,393 | -5.97% | 288.7만 |
|---|
| 2026.02.20 | ₩28,357 | ₩29,815 | ₩28,263 | ₩29,641 | +4.53% | 328.7만 |
|---|
| 2026.02.19 | ₩27,728 | ₩28,678 | ₩27,621 | ₩28,571 | +3.04% | 216.8만 |
|---|
| 2026.02.18 | ₩27,005 | ₩28,330 | ₩26,952 | ₩28,169 | +4.31% | 186.4만 |
|---|
| 2026.02.17 | ₩27,447 | ₩27,781 | ₩26,403 | ₩27,273 | -0.63% | 192.3만 |
|---|
| 2026.02.13 | ₩27,246 | ₩27,754 | ₩26,403 | ₩27,326 | +0.29% | 233.2만 |
|---|
| 2026.02.12 | ₩27,821 | ₩28,116 | ₩26,577 | ₩26,724 | -3.94% | 244만 |
|---|
| 2026.02.11 | ₩26,898 | ₩28,102 | ₩26,470 | ₩27,661 | +2.84% | 381.6만 |
|---|
| 2026.02.10 | ₩27,059 | ₩28,076 | ₩26,965 | ₩27,005 | -0.20% | 316.2만 |
|---|
| 2026.02.09 | ₩26,778 | ₩27,005 | ₩26,189 | ₩26,844 | +0.25% | 354.4만 |
|---|
| 2026.02.06 | ₩26,497 | ₩27,527 | ₩26,483 | ₩27,005 | +1.92% | 387.1만 |
|---|
| 2026.02.05 | ₩27,059 | ₩27,500 | ₩25,854 | ₩26,323 | -2.72% | 519.3만 |
|---|
| 2026.02.04 | ₩27,460 | ₩28,678 | ₩25,854 | ₩27,768 | +1.12% | 827.2만 |
|---|
| 2026.02.03 | ₩30,538 | ₩31,073 | ₩26,443 | ₩26,871 | -12.01% | 1203.6만 |
|---|
| 2026.02.02 | ₩30,498 | ₩31,461 | ₩30,190 | ₩30,966 | +1.54% | 468.1만 |
|---|
| 2026.01.30 | ₩30,806 | ₩30,966 | ₩29,989 | ₩30,203 | -1.95% | 373만 |
|---|
| 2026.01.29 | ₩30,806 | ₩31,140 | ₩29,869 | ₩30,725 | -0.26% | 392.8만 |
|---|
| 2026.01.28 | ₩31,903 | ₩31,983 | ₩30,658 | ₩30,832 | -3.36% | 268만 |
|---|
| 2026.01.27 | ₩32,759 | ₩32,759 | ₩31,582 | ₩31,970 | -2.41% | 292만 |
|---|
| 2026.01.26 | ₩32,733 | ₩33,161 | ₩32,064 | ₩32,585 | -0.45% | 287.1만 |
|---|
| 2026.01.23 | ₩33,790 | ₩33,924 | ₩32,733 | ₩33,014 | -2.30% | 306.7만 |
|---|
| 2026.01.22 | ₩34,780 | ₩35,141 | ₩33,629 | ₩33,790 | -2.85% | 305.1만 |
|---|
| 2026.01.21 | ₩33,067 | ₩33,817 | ₩32,746 | ₩33,388 | +0.97% | 220.8만 |
|---|
| 2026.01.20 | ₩32,505 | ₩33,790 | ₩32,345 | ₩32,719 | +0.66% | 267.7만 |
|---|
| 2026.01.16 | ₩34,218 | ₩34,218 | ₩32,800 | ₩33,241 | -2.85% | 268.5만 |
|---|
| 2026.01.15 | ₩34,298 | ₩34,446 | ₩33,870 | ₩34,352 | +0.16% | 178.4만 |
|---|
| 2026.01.14 | ₩34,874 | ₩35,115 | ₩34,272 | ₩34,446 | -1.23% | 139.8만 |
|---|
| 2026.01.13 | ₩34,071 | ₩35,235 | ₩34,071 | ₩34,981 | +2.67% | 192.5만 |
|---|
| 2026.01.12 | ₩34,285 | ₩34,285 | ₩33,415 | ₩34,098 | -0.55% | 268.3만 |
|---|
| 2026.01.09 | ₩35,315 | ₩35,984 | ₩34,098 | ₩34,954 | -1.02% | 186.6만 |
|---|
| 2026.01.08 | ₩33,576 | ₩35,570 | ₩33,228 | ₩35,021 | +4.30% | 273.7만 |
|---|
| 2026.01.07 | ₩34,352 | ₩34,767 | ₩34,004 | ₩34,098 | -0.74% | 170.5만 |
|---|
| 2026.01.06 | ₩33,067 | ₩34,874 | ₩32,626 | ₩34,486 | +4.29% | 278만 |
|---|
| 2026.01.05 | ₩33,188 | ₩33,857 | ₩32,933 | ₩33,014 | -0.52% | 335.8만 |
|---|
| 2026.01.02 | ₩32,973 | ₩33,081 | ₩32,291 | ₩32,639 | -1.01% | 219.5만 |
|---|
| 2025.12.31 | ₩32,853 | ₩32,933 | ₩32,345 | ₩32,652 | -0.61% | 121.5만 |
|---|
| 2025.12.30 | ₩32,759 | ₩33,027 | ₩32,719 | ₩32,800 | +0.12% | 128.1만 |
|---|
| 2025.12.29 | ₩33,134 | ₩33,375 | ₩32,492 | ₩32,933 | -0.61% | 160.6만 |
|---|
| 2025.12.26 | ₩33,201 | ₩33,602 | ₩32,947 | ₩33,442 | +0.73% | 94.7만 |
|---|
| 2025.12.24 | ₩33,335 | ₩33,455 | ₩32,947 | ₩33,201 | -0.40% | 77.8만 |
|---|
| 2025.12.23 | ₩33,817 | ₩33,937 | ₩33,081 | ₩33,321 | -1.46% | 167.6만 |
|---|
| 2025.12.22 | ₩33,924 | ₩34,218 | ₩33,602 | ₩33,803 | -0.36% | 125.8만 |
|---|
| 2025.12.19 | ₩34,165 | ₩34,486 | ₩33,522 | ₩33,790 | -1.10% | 322.6만 |
|---|
| 2025.12.18 | ₩34,298 | ₩34,753 | ₩33,924 | ₩33,977 | -0.94% | 350.2만 |
|---|
| 2025.12.17 | ₩34,499 | ₩34,780 | ₩33,522 | ₩33,803 | -2.02% | 376.6만 |
|---|
| 2025.12.16 | ₩34,392 | ₩34,901 | ₩34,178 | ₩34,405 | +0.04% | 268.7만 |
|---|
| 2025.12.15 | ₩34,834 | ₩35,168 | ₩34,245 | ₩34,753 | -0.23% | 275.9만 |
|---|
| 2025.12.12 | ₩36,025 | ₩36,132 | ₩34,593 | ₩34,834 | -3.31% | 379.8만 |
|---|
| 2025.12.11 | ₩34,619 | ₩35,757 | ₩34,539 | ₩35,744 | +3.25% | 307.1만 |
|---|
| 2025.12.10 | ₩35,289 | ₩35,289 | ₩34,312 | ₩34,807 | -1.37% | 305.9만 |
|---|
| 2025.12.09 | ₩34,793 | ₩35,262 | ₩34,419 | ₩34,700 | -0.27% | 246만 |
|---|
| 2025.12.08 | ₩35,931 | ₩35,931 | ₩34,820 | ₩35,155 | -2.16% | 286.5만 |
|---|
| 2025.12.05 | ₩37,002 | ₩37,256 | ₩36,038 | ₩36,185 | -2.21% | 180.3만 |
|---|
| 2025.12.04 | ₩36,413 | ₩37,831 | ₩36,065 | ₩37,015 | +1.65% | 261.8만 |
|---|
| 2025.12.03 | ₩34,312 | ₩36,801 | ₩33,910 | ₩36,640 | +6.79% | 510.2만 |
|---|
| 2025.12.02 | ₩33,830 | ₩34,338 | ₩33,482 | ₩33,669 | -0.47% | 222.1만 |
|---|
| 2025.12.01 | ₩33,576 | ₩34,379 | ₩33,295 | ₩33,723 | +0.44% | 253.9만 |
|---|
| 2025.11.28 | ₩34,352 | ₩34,352 | ₩33,790 | ₩33,950 | -1.17% | 165.4만 |
|---|
| 2025.11.26 | ₩33,348 | ₩34,472 | ₩33,134 | ₩34,285 | +2.81% | 269만 |
|---|
| 2025.11.25 | ₩32,438 | ₩34,098 | ₩32,425 | ₩33,308 | +2.68% | 304.1만 |
|---|
| 2025.11.24 | ₩31,983 | ₩32,452 | ₩31,555 | ₩32,117 | +0.42% | 363.6만 |
|---|
| 2025.11.21 | ₩30,431 | ₩32,264 | ₩30,110 | ₩31,970 | +5.06% | 288.4만 |
|---|
| 2025.11.20 | ₩29,882 | ₩31,327 | ₩29,681 | ₩29,989 | +0.36% | 334.7만 |
|---|
| 2025.11.19 | ₩29,320 | ₩29,989 | ₩29,039 | ₩29,508 | +0.64% | 197.3만 |
|---|
| 2025.11.18 | ₩28,758 | ₩29,708 | ₩28,504 | ₩29,240 | +1.68% | 176.7만 |
|---|
| 2025.11.17 | ₩28,772 | ₩29,561 | ₩28,598 | ₩29,039 | +0.93% | 200.4만 |
|---|
| 2025.11.14 | ₩28,343 | ₩29,347 | ₩28,143 | ₩29,039 | +2.46% | 181.5만 |
|---|
| 2025.11.13 | ₩29,681 | ₩30,016 | ₩28,772 | ₩28,932 | -2.52% | 171.7만 |
|---|
| 2025.11.12 | ₩29,253 | ₩30,284 | ₩28,905 | ₩29,548 | +1.01% | 188.5만 |
|---|
| 2025.11.11 | ₩29,053 | ₩29,574 | ₩28,919 | ₩29,039 | -0.05% | 214.3만 |
|---|
| 2025.11.10 | ₩29,615 | ₩30,377 | ₩28,919 | ₩28,932 | -2.30% | 220.8만 |
|---|
| 2025.11.07 | ₩28,370 | ₩29,628 | ₩28,343 | ₩29,588 | +4.29% | 217만 |
|---|
| 2025.11.06 | ₩29,481 | ₩29,735 | ₩28,758 | ₩28,772 | -2.41% | 256.2만 |
|---|
| 2025.11.05 | ₩27,420 | ₩29,896 | ₩27,299 | ₩29,762 | +8.54% | 403.9만 |
|---|
| 2025.11.04 | ₩27,353 | ₩28,999 | ₩25,921 | ₩27,714 | +1.32% | 519.8만 |
|---|
| 2025.11.03 | ₩27,768 | ₩27,768 | ₩26,925 | ₩27,728 | -0.14% | 375.2만 |
|---|
| 2025.10.31 | ₩27,661 | ₩28,129 | ₩27,286 | ₩27,768 | +0.39% | 338.4만 |
|---|
| 2025.10.30 | ₩28,116 | ₩28,410 | ₩27,366 | ₩27,808 | -1.09% | 327.5만 |
|---|
| 2025.10.29 | ₩29,227 | ₩29,628 | ₩28,370 | ₩28,571 | -2.24% | 231.4만 |
|---|
| 2025.10.28 | ₩30,310 | ₩30,310 | ₩29,628 | ₩29,722 | -1.94% | 148.8만 |
|---|
| 2025.10.27 | ₩30,217 | ₩30,578 | ₩29,976 | ₩30,163 | -0.18% | 161.3만 |
|---|
| 2025.10.24 | ₩30,391 | ₩30,685 | ₩29,775 | ₩29,802 | -1.94% | 127.2만 |
|---|
| 2025.10.23 | ₩30,177 | ₩30,752 | ₩29,855 | ₩30,284 | +0.35% | 140.3만 |
|---|
| 2025.10.22 | ₩29,869 | ₩30,190 | ₩29,481 | ₩30,029 | +0.54% | 175.6만 |
|---|
| 2025.10.21 | ₩29,615 | ₩30,471 | ₩28,999 | ₩30,029 | +1.40% | 301만 |
|---|
| 2025.10.20 | ₩28,772 | ₩29,079 | ₩28,357 | ₩28,678 | -0.33% | 155.2만 |
|---|
| 2025.10.17 | ₩27,473 | ₩28,571 | ₩27,473 | ₩28,343 | +3.17% | 207.8만 |
|---|
| 2025.10.16 | ₩27,714 | ₩27,969 | ₩27,353 | ₩27,714 | 0.00% | 140.1만 |
|---|
| 2025.10.15 | ₩27,554 | ₩28,557 | ₩27,273 | ₩27,768 | +0.78% | 255.5만 |
|---|
| 2025.10.14 | ₩26,015 | ₩27,233 | ₩25,961 | ₩26,791 | +2.98% | 122.2만 |
|---|
| 2025.10.13 | ₩26,082 | ₩27,072 | ₩25,854 | ₩26,737 | +2.51% | 194.5만 |
|---|
| 2025.10.10 | ₩27,420 | ₩27,527 | ₩25,225 | ₩25,573 | -6.73% | 306.6만 |
|---|