시장 데이터를 불러오는 중
전체 종목
Carter's, Inc. Common Stock 과거 주가
Carter's, Inc. Common Stock · CRI · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Carter's, Inc. Common Stock · CRI · NYSE
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,116 | ₩43,663 | ₩42,636 | ₩43,143 | +0.06% | 79.7만 |
| 2026.10.08 | ₩42,690 | ₩43,690 | ₩42,356 | ₩43,356 | +1.56% | 177.6만 |
| 2026.10.07 | ₩44,636 | ₩44,636 | ₩43,143 | ₩43,263 | -3.08% | 132.2만 |
| 2026.10.06 | ₩43,130 | ₩45,249 | ₩43,090 | ₩45,103 | +4.57% | 228.7만 |
| 2026.10.05 | ₩41,836 | ₩43,250 | ₩41,836 | ₩43,090 | +3.00% | 121.8만 |
| 2026.10.02 | ₩42,756 | ₩42,930 | ₩41,650 | ₩42,116 | -1.50% | 121.8만 |
| 2026.10.01 | ₩41,623 | ₩42,556 | ₩41,450 | ₩42,276 | +1.57% | 113만 |
| 2026.09.30 | ₩41,916 | ₩42,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,743 |
| -0.41% |
| 100.1만 |
| 2026.09.29 | ₩41,543 | ₩41,930 | ₩41,037 | ₩41,703 | +0.39% | 91.3만 |
|---|
| 2026.09.28 | ₩41,730 | ₩42,463 | ₩40,717 | ₩41,330 | -0.96% | 147.2만 |
|---|
| 2026.09.25 | ₩40,517 | ₩41,770 | ₩40,357 | ₩41,743 | +3.03% | 129만 |
|---|
| 2026.09.24 | ₩40,397 | ₩40,637 | ₩39,543 | ₩40,343 | -0.13% | 137.8만 |
|---|
| 2026.09.23 | ₩41,556 | ₩41,556 | ₩39,583 | ₩39,690 | -4.49% | 125.5만 |
|---|
| 2026.09.22 | ₩42,090 | ₩42,756 | ₩40,450 | ₩41,143 | -2.25% | 185.3만 |
|---|
| 2026.09.21 | ₩40,063 | ₩40,997 | ₩39,063 | ₩40,917 | +2.13% | 188.7만 |
|---|
| 2026.09.18 | ₩39,170 | ₩39,730 | ₩38,997 | ₩39,517 | +0.88% | 229.1만 |
|---|
| 2026.09.17 | ₩39,557 | ₩40,103 | ₩38,663 | ₩39,583 | +0.07% | 130.2만 |
|---|
| 2026.09.16 | ₩39,130 | ₩40,130 | ₩38,703 | ₩38,703 | -1.09% | 173.7만 |
|---|
| 2026.09.15 | ₩40,930 | ₩41,090 | ₩38,477 | ₩38,863 | -5.05% | 198.4만 |
|---|
| 2026.09.14 | ₩40,103 | ₩41,783 | ₩40,103 | ₩40,663 | +1.40% | 143.4만 |
|---|
| 2026.09.11 | ₩40,703 | ₩41,370 | ₩40,117 | ₩40,570 | -0.33% | 232.3만 |
|---|
| 2026.09.10 | ₩41,983 | ₩42,396 | ₩40,023 | ₩40,250 | -4.13% | 203.8만 |
|---|
| 2026.09.09 | ₩43,676 | ₩43,863 | ₩42,636 | ₩42,756 | -2.11% | 175.5만 |
|---|
| 2026.09.08 | ₩44,796 | ₩44,970 | ₩42,890 | ₩43,036 | -3.93% | 161.6만 |
|---|
| 2026.09.04 | ₩43,863 | ₩44,783 | ₩43,130 | ₩44,730 | +1.98% | 149.3만 |
|---|
| 2026.09.03 | ₩43,796 | ₩44,650 | ₩42,090 | ₩44,196 | +0.91% | 144.2만 |
|---|
| 2026.09.02 | ₩42,876 | ₩43,663 | ₩42,396 | ₩43,210 | +0.78% | 116.8만 |
|---|
| 2026.09.01 | ₩41,690 | ₩43,570 | ₩41,596 | ₩42,663 | +2.33% | 149만 |
|---|
| 2026.08.31 | ₩44,530 | ₩44,530 | ₩42,730 | ₩43,183 | -3.02% | 182.5만 |
|---|
| 2026.08.28 | ₩44,903 | ₩45,329 | ₩44,596 | ₩44,730 | -0.39% | 105.9만 |
|---|
| 2026.08.27 | ₩45,223 | ₩45,356 | ₩44,263 | ₩44,450 | -1.71% | 102.5만 |
|---|
| 2026.08.26 | ₩44,903 | ₩46,129 | ₩44,596 | ₩45,703 | +1.78% | 102.5만 |
|---|
| 2026.08.25 | ₩45,649 | ₩46,156 | ₩44,810 | ₩45,209 | -0.96% | 120.5만 |
|---|
| 2026.08.24 | ₩47,369 | ₩47,743 | ₩45,276 | ₩45,769 | -3.38% | 254만 |
|---|
| 2026.08.21 | ₩48,529 | ₩49,222 | ₩47,276 | ₩47,689 | -1.73% | 136.1만 |
|---|
| 2026.08.20 | ₩48,623 | ₩48,623 | ₩46,983 | ₩48,316 | -0.63% | 125.8만 |
|---|
| 2026.08.19 | ₩49,729 | ₩50,702 | ₩49,262 | ₩49,609 | -0.24% | 114.6만 |
|---|
| 2026.08.18 | ₩50,689 | ₩51,769 | ₩49,982 | ₩50,076 | -1.21% | 79만 |
|---|
| 2026.08.17 | ₩50,822 | ₩50,942 | ₩49,996 | ₩50,422 | -0.79% | 84.2만 |
|---|
| 2026.08.14 | ₩51,862 | ₩52,089 | ₩50,982 | ₩51,622 | -0.46% | 92만 |
|---|
| 2026.08.13 | ₩52,396 | ₩52,716 | ₩51,489 | ₩52,196 | -0.38% | 64만 |
|---|
| 2026.08.12 | ₩53,289 | ₩53,475 | ₩51,796 | ₩52,076 | -2.28% | 76.7만 |
|---|
| 2026.08.11 | ₩53,662 | ₩53,969 | ₩52,582 | ₩52,982 | -1.27% | 80.7만 |
|---|
| 2026.08.10 | ₩53,502 | ₩54,955 | ₩52,982 | ₩53,835 | +0.62% | 111.2만 |
|---|
| 2026.08.07 | ₩53,582 | ₩54,035 | ₩52,849 | ₩53,275 | -0.57% | 58.9만 |
|---|
| 2026.08.06 | ₩52,716 | ₩54,675 | ₩51,649 | ₩53,715 | +1.90% | 93.4만 |
|---|
| 2026.08.05 | ₩52,649 | ₩53,289 | ₩51,782 | ₩53,262 | +1.16% | 95.7만 |
|---|
| 2026.08.04 | ₩51,849 | ₩53,609 | ₩51,382 | ₩53,062 | +2.34% | 134.4만 |
|---|
| 2026.08.03 | ₩52,716 | ₩55,009 | ₩52,596 | ₩53,182 | +0.89% | 280.5만 |
|---|
| 2026.07.31 | ₩50,809 | ₩51,862 | ₩47,249 | ₩51,422 | +1.21% | 244.7만 |
|---|
| 2026.07.30 | ₩51,156 | ₩52,822 | ₩49,596 | ₩50,382 | -1.51% | 147.1만 |
|---|
| 2026.07.29 | ₩51,462 | ₩51,969 | ₩49,956 | ₩51,596 | +0.26% | 94.1만 |
|---|
| 2026.07.28 | ₩52,369 | ₩52,956 | ₩51,929 | ₩52,609 | +0.46% | 71.7만 |
|---|
| 2026.07.27 | ₩52,556 | ₩53,169 | ₩50,956 | ₩51,662 | -1.70% | 86.2만 |
|---|
| 2026.07.24 | ₩48,036 | ₩51,769 | ₩48,036 | ₩51,662 | +7.55% | 101.6만 |
|---|
| 2026.07.23 | ₩50,142 | ₩50,422 | ₩49,182 | ₩49,916 | -0.45% | 86.5만 |
|---|
| 2026.07.22 | ₩51,916 | ₩52,609 | ₩51,009 | ₩51,049 | -1.67% | 47만 |
|---|
| 2026.07.21 | ₩51,102 | ₩52,276 | ₩50,649 | ₩51,636 | +1.04% | 80.9만 |
|---|
| 2026.07.20 | ₩50,689 | ₩51,276 | ₩49,876 | ₩50,236 | -0.89% | 67만 |
|---|
| 2026.07.17 | ₩52,276 | ₩53,969 | ₩50,262 | ₩50,796 | -2.83% | 92.6만 |
|---|
| 2026.07.16 | ₩51,129 | ₩53,262 | ₩51,129 | ₩52,956 | +3.57% | 79.6만 |
|---|
| 2026.07.15 | ₩50,676 | ₩52,876 | ₩50,342 | ₩51,022 | +0.68% | 111.5만 |
|---|
| 2026.07.14 | ₩52,209 | ₩52,342 | ₩49,982 | ₩50,662 | -2.96% | 84.1만 |
|---|
| 2026.07.13 | ₩53,835 | ₩55,609 | ₩51,329 | ₩51,436 | -4.46% | 87.7만 |
|---|
| 2026.07.10 | ₩52,209 | ₩53,929 | ₩51,622 | ₩53,582 | +2.63% | 83.2만 |
|---|
| 2026.07.09 | ₩50,622 | ₩52,836 | ₩49,942 | ₩52,049 | +2.82% | 72.9만 |
|---|
| 2026.07.08 | ₩52,356 | ₩52,836 | ₩50,236 | ₩50,542 | -3.46% | 71.3만 |
|---|
| 2026.07.07 | ₩52,649 | ₩53,462 | ₩51,716 | ₩53,089 | +0.84% | 104.4만 |
|---|
| 2026.07.06 | ₩53,529 | ₩54,555 | ₩51,756 | ₩52,129 | -2.62% | 115.8만 |
|---|
| 2026.07.02 | ₩54,809 | ₩55,275 | ₩53,809 | ₩54,195 | -1.12% | 75.1만 |
|---|
| 2026.07.01 | ₩53,702 | ₩55,369 | ₩53,649 | ₩54,849 | +2.14% | 55.9만 |
|---|
| 2026.06.30 | ₩55,449 | ₩55,449 | ₩54,395 | ₩54,875 | -1.03% | 83.4만 |
|---|
| 2026.06.29 | ₩56,235 | ₩56,542 | ₩55,035 | ₩55,742 | -0.88% | 90.9만 |
|---|
| 2026.06.26 | ₩57,008 | ₩58,075 | ₩55,795 | ₩57,795 | +1.38% | 170.6만 |
|---|
| 2026.06.25 | ₩57,368 | ₩58,208 | ₩56,635 | ₩57,448 | +0.14% | 84만 |
|---|
| 2026.06.24 | ₩57,395 | ₩59,035 | ₩56,742 | ₩57,768 | +0.65% | 99.9만 |
|---|
| 2026.06.23 | ₩54,769 | ₩57,462 | ₩54,222 | ₩56,995 | +4.07% | 120.7만 |
|---|
| 2026.06.22 | ₩56,489 | ₩56,875 | ₩54,515 | ₩55,422 | -1.89% | 133.4만 |
|---|
| 2026.06.18 | ₩56,195 | ₩57,795 | ₩55,875 | ₩56,715 | +0.93% | 138.8만 |
|---|
| 2026.06.17 | ₩56,769 | ₩58,155 | ₩54,929 | ₩55,089 | -2.96% | 79.1만 |
|---|
| 2026.06.16 | ₩56,142 | ₩56,915 | ₩54,742 | ₩54,795 | -2.40% | 44.3만 |
|---|
| 2026.06.15 | ₩56,942 | ₩57,582 | ₩55,582 | ₩55,729 | -2.13% | 59.8만 |
|---|
| 2026.06.12 | ₩56,595 | ₩57,955 | ₩56,035 | ₩57,048 | +0.80% | 85.6만 |
|---|
| 2026.06.11 | ₩53,075 | ₩55,622 | ₩52,636 | ₩55,435 | +4.45% | 122.4만 |
|---|
| 2026.06.10 | ₩52,929 | ₩53,422 | ₩52,169 | ₩52,436 | -0.93% | 74.9만 |
|---|
| 2026.06.09 | ₩52,742 | ₩53,982 | ₩52,329 | ₩53,062 | +0.61% | 59.9만 |
|---|
| 2026.06.08 | ₩51,476 | ₩53,022 | ₩50,956 | ₩52,209 | +1.42% | 75.8만 |
|---|
| 2026.06.05 | ₩50,622 | ₩51,262 | ₩49,822 | ₩50,916 | +0.58% | 86.2만 |
|---|
| 2026.06.04 | ₩52,022 | ₩52,342 | ₩49,196 | ₩50,862 | -2.23% | 82.8만 |
|---|
| 2026.06.03 | ₩52,436 | ₩52,982 | ₩51,262 | ₩51,889 | -1.04% | 87.5만 |
|---|
| 2026.06.02 | ₩51,196 | ₩53,115 | ₩51,062 | ₩53,062 | +3.65% | 98.6만 |
|---|
| 2026.06.01 | ₩50,676 | ₩51,516 | ₩49,956 | ₩51,182 | +1.00% | 86.6만 |
|---|
| 2026.05.29 | ₩53,142 | ₩53,169 | ₩51,236 | ₩51,449 | -3.19% | 112.9만 |
|---|
| 2026.05.28 | ₩52,209 | ₩55,089 | ₩52,089 | ₩53,489 | +2.45% | 68.2만 |
|---|
| 2026.05.27 | ₩52,449 | ₩54,662 | ₩52,196 | ₩52,476 | +0.05% | 103.6만 |
|---|
| 2026.05.26 | ₩49,662 | ₩51,236 | ₩49,502 | ₩51,196 | +3.09% | 81.6만 |
|---|
| 2026.05.22 | ₩49,969 | ₩50,649 | ₩49,076 | ₩49,636 | -0.67% | 82.4만 |
|---|
| 2026.05.21 | ₩49,102 | ₩50,569 | ₩48,383 | ₩50,076 | +1.98% | 63.9만 |
|---|
| 2026.05.20 | ₩47,649 | ₩49,836 | ₩46,756 | ₩49,476 | +3.83% | 59.6만 |
|---|
| 2026.05.19 | ₩47,303 | ₩48,409 | ₩46,223 | ₩47,649 | +0.73% | 105.5만 |
|---|
| 2026.05.18 | ₩46,023 | ₩48,103 | ₩45,476 | ₩47,343 | +2.87% | 108.2만 |
|---|
| 2026.05.15 | ₩44,930 | ₩45,209 | ₩44,263 | ₩44,610 | -0.71% | 83.5만 |
|---|
| 2026.05.14 | ₩45,343 | ₩46,343 | ₩44,583 | ₩45,010 | -0.74% | 82.1만 |
|---|
| 2026.05.13 | ₩44,370 | ₩45,143 | ₩43,223 | ₩44,543 | +0.39% | 123.1만 |
|---|
| 2026.05.12 | ₩43,530 | ₩44,743 | ₩42,876 | ₩44,423 | +2.05% | 88.5만 |
|---|
| 2026.05.11 | ₩47,303 | ₩47,303 | ₩43,463 | ₩43,636 | -7.75% | 107.2만 |
|---|
| 2026.05.08 | ₩47,769 | ₩48,463 | ₩46,943 | ₩47,103 | -1.40% | 91.8만 |
|---|
| 2026.05.07 | ₩50,396 | ₩51,982 | ₩47,583 | ₩47,663 | -5.42% | 145.3만 |
|---|
| 2026.05.06 | ₩46,356 | ₩52,622 | ₩46,356 | ₩49,636 | +7.08% | 229.4만 |
|---|
| 2026.05.05 | ₩44,396 | ₩45,543 | ₩44,396 | ₩44,450 | +0.12% | 176.1만 |
|---|
| 2026.05.04 | ₩44,556 | ₩46,796 | ₩43,890 | ₩44,223 | -0.75% | 190.9만 |
|---|
| 2026.05.01 | ₩46,649 | ₩47,076 | ₩43,423 | ₩44,943 | -3.66% | 233.7만 |
|---|
| 2026.04.30 | ₩48,729 | ₩49,049 | ₩47,863 | ₩48,156 | -1.18% | 93.5만 |
|---|
| 2026.04.29 | ₩49,409 | ₩49,822 | ₩48,489 | ₩48,609 | -1.62% | 104.2만 |
|---|
| 2026.04.28 | ₩51,342 | ₩51,996 | ₩49,462 | ₩50,089 | -2.44% | 78.1만 |
|---|
| 2026.04.27 | ₩49,889 | ₩51,422 | ₩49,596 | ₩50,996 | +2.22% | 95.6만 |
|---|
| 2026.04.24 | ₩50,769 | ₩51,329 | ₩49,102 | ₩49,596 | -2.31% | 88.2만 |
|---|
| 2026.04.23 | ₩51,902 | ₩52,356 | ₩49,996 | ₩50,769 | -2.18% | 99.6만 |
|---|
| 2026.04.22 | ₩52,502 | ₩52,662 | ₩51,382 | ₩51,822 | -1.30% | 96.4만 |
|---|
| 2026.04.21 | ₩53,329 | ₩54,782 | ₩51,636 | ₩52,102 | -2.30% | 123.5만 |
|---|
| 2026.04.20 | ₩51,236 | ₩52,556 | ₩51,236 | ₩52,196 | +1.87% | 140.9만 |
|---|
| 2026.04.17 | ₩50,502 | ₩52,956 | ₩50,249 | ₩51,342 | +1.66% | 181만 |
|---|
| 2026.04.16 | ₩48,369 | ₩50,622 | ₩48,369 | ₩49,262 | +1.85% | 125.6만 |
|---|
| 2026.04.15 | ₩46,183 | ₩48,556 | ₩45,836 | ₩48,303 | +4.59% | 95.3만 |
|---|
| 2026.04.14 | ₩46,236 | ₩47,356 | ₩46,143 | ₩46,396 | +0.35% | 88.9만 |
|---|
| 2026.04.13 | ₩45,756 | ₩46,716 | ₩45,476 | ₩46,196 | +0.96% | 107.4만 |
|---|
| 2026.04.10 | ₩49,209 | ₩49,209 | ₩47,089 | ₩47,356 | -3.77% | 93.2만 |
|---|
| 2026.04.09 | ₩47,623 | ₩49,542 | ₩47,276 | ₩49,049 | +3.00% | 161.2만 |
|---|
| 2026.04.08 | ₩47,796 | ₩49,222 | ₩45,423 | ₩46,103 | -3.54% | 167.5만 |
|---|
| 2026.04.07 | ₩47,516 | ₩48,783 | ₩45,716 | ₩46,983 | -1.12% | 102.4만 |
|---|
| 2026.04.06 | ₩47,836 | ₩48,436 | ₩47,236 | ₩47,943 | +0.22% | 66.1만 |
|---|
| 2026.04.02 | ₩46,969 | ₩48,463 | ₩45,956 | ₩47,876 | +1.93% | 78.3만 |
|---|
| 2026.04.01 | ₩47,729 | ₩48,543 | ₩47,223 | ₩47,449 | -0.59% | 76만 |
|---|
| 2026.03.31 | ₩47,036 | ₩48,649 | ₩46,756 | ₩47,676 | +1.36% | 78.1만 |
|---|
| 2026.03.30 | ₩46,836 | ₩46,996 | ₩45,876 | ₩46,276 | -1.20% | 83.4만 |
|---|
| 2026.03.27 | ₩45,409 | ₩46,516 | ₩45,156 | ₩46,423 | +2.23% | 54.7만 |
|---|
| 2026.03.26 | ₩46,089 | ₩47,303 | ₩45,609 | ₩46,089 | 0.00% | 59.9만 |
|---|
| 2026.03.25 | ₩46,743 | ₩47,129 | ₩45,236 | ₩46,569 | -0.37% | 67.7만 |
|---|
| 2026.03.24 | ₩45,156 | ₩46,569 | ₩45,156 | ₩46,329 | +2.60% | 93만 |
|---|
| 2026.03.23 | ₩46,329 | ₩47,476 | ₩45,756 | ₩45,956 | -0.81% | 121.5만 |
|---|
| 2026.03.20 | ₩46,689 | ₩47,129 | ₩45,089 | ₩45,636 | -2.26% | 345.7만 |
|---|
| 2026.03.19 | ₩45,529 | ₩47,236 | ₩45,209 | ₩46,716 | +2.61% | 52.2만 |
|---|
| 2026.03.18 | ₩45,476 | ₩46,956 | ₩45,076 | ₩46,009 | +1.17% | 63.7만 |
|---|
| 2026.03.17 | ₩46,516 | ₩47,609 | ₩45,729 | ₩46,169 | -0.75% | 111.4만 |
|---|
| 2026.03.16 | ₩46,636 | ₩47,316 | ₩45,889 | ₩46,756 | +0.26% | 101.8만 |
|---|
| 2026.03.13 | ₩46,636 | ₩47,076 | ₩45,529 | ₩46,223 | -0.89% | 104.9만 |
|---|
| 2026.03.12 | ₩45,209 | ₩46,903 | ₩44,223 | ₩46,183 | +2.15% | 127.6만 |
|---|
| 2026.03.11 | ₩45,329 | ₩46,383 | ₩45,276 | ₩45,889 | +1.24% | 109.3만 |
|---|
| 2026.03.10 | ₩43,730 | ₩46,716 | ₩43,730 | ₩45,276 | +3.54% | 119.5만 |
|---|
| 2026.03.09 | ₩44,943 | ₩44,943 | ₩42,250 | ₩44,396 | -1.22% | 132.6만 |
|---|
| 2026.03.06 | ₩46,743 | ₩46,929 | ₩45,010 | ₩45,209 | -3.28% | 125.9만 |
|---|
| 2026.03.05 | ₩46,756 | ₩47,236 | ₩45,903 | ₩46,983 | +0.48% | 127.5만 |
|---|
| 2026.03.04 | ₩47,809 | ₩48,569 | ₩46,436 | ₩46,929 | -1.84% | 191.5만 |
|---|
| 2026.03.03 | ₩46,276 | ₩47,996 | ₩45,236 | ₩47,876 | +3.46% | 161만 |
|---|
| 2026.03.02 | ₩44,343 | ₩47,703 | ₩43,730 | ₩46,596 | +5.08% | 278.9만 |
|---|
| 2026.02.27 | ₩48,556 | ₩49,556 | ₩43,383 | ₩44,730 | -7.88% | 481.9만 |
|---|
| 2026.02.26 | ₩56,102 | ₩56,955 | ₩55,062 | ₩56,089 | -0.02% | 149.5만 |
|---|
| 2026.02.25 | ₩56,235 | ₩56,609 | ₩54,542 | ₩55,889 | -0.62% | 81.3만 |
|---|
| 2026.02.24 | ₩57,008 | ₩57,955 | ₩56,262 | ₩56,515 | -0.87% | 82.8만 |
|---|
| 2026.02.23 | ₩58,355 | ₩58,395 | ₩54,182 | ₩56,835 | -2.60% | 116만 |
|---|
| 2026.02.20 | ₩55,902 | ₩59,248 | ₩55,595 | ₩59,155 | +5.82% | 144.6만 |
|---|
| 2026.02.19 | ₩55,529 | ₩56,342 | ₩54,755 | ₩56,035 | +0.91% | 133.9만 |
|---|
| 2026.02.18 | ₩53,769 | ₩55,435 | ₩53,769 | ₩54,702 | +1.74% | 100.4만 |
|---|
| 2026.02.17 | ₩54,115 | ₩54,862 | ₩53,035 | ₩54,395 | +0.52% | 100.1만 |
|---|
| 2026.02.13 | ₩51,329 | ₩53,569 | ₩51,169 | ₩53,395 | +4.03% | 138.7만 |
|---|
| 2026.02.12 | ₩51,222 | ₩52,529 | ₩49,702 | ₩50,836 | -0.75% | 87.4만 |
|---|
| 2026.02.11 | ₩50,956 | ₩51,836 | ₩49,956 | ₩50,422 | -1.05% | 148.8만 |
|---|
| 2026.02.10 | ₩49,689 | ₩51,476 | ₩49,689 | ₩50,636 | +1.91% | 94.2만 |
|---|
| 2026.02.09 | ₩49,396 | ₩50,262 | ₩47,969 | ₩50,142 | +1.51% | 130만 |
|---|
| 2026.02.06 | ₩50,849 | ₩51,782 | ₩48,876 | ₩49,049 | -3.54% | 105.3만 |
|---|
| 2026.02.05 | ₩50,302 | ₩51,409 | ₩49,782 | ₩50,569 | +0.53% | 87.1만 |
|---|
| 2026.02.04 | ₩49,329 | ₩51,836 | ₩49,329 | ₩51,276 | +3.95% | 106.4만 |
|---|
| 2026.02.03 | ₩48,516 | ₩50,516 | ₩48,209 | ₩49,062 | +1.13% | 113.9만 |
|---|
| 2026.02.02 | ₩46,729 | ₩48,529 | ₩46,529 | ₩48,516 | +3.82% | 93만 |
|---|
| 2026.01.30 | ₩44,676 | ₩46,716 | ₩44,490 | ₩46,143 | +3.28% | 106.3만 |
|---|
| 2026.01.29 | ₩43,690 | ₩45,276 | ₩42,983 | ₩44,810 | +2.56% | 111.6만 |
|---|
| 2026.01.28 | ₩46,423 | ₩46,423 | ₩43,610 | ₩44,036 | -5.14% | 107.8만 |
|---|
| 2026.01.27 | ₩46,809 | ₩47,489 | ₩45,583 | ₩46,476 | -0.71% | 70.2만 |
|---|
| 2026.01.26 | ₩47,503 | ₩47,783 | ₩46,623 | ₩46,929 | -1.21% | 96.5만 |
|---|
| 2026.01.23 | ₩50,236 | ₩51,236 | ₩46,889 | ₩47,543 | -5.36% | 124.1만 |
|---|
| 2026.01.22 | ₩51,582 | ₩52,529 | ₩50,262 | ₩50,356 | -2.38% | 164.5만 |
|---|
| 2026.01.21 | ₩49,382 | ₩51,209 | ₩48,983 | ₩50,889 | +3.05% | 202.2만 |
|---|
| 2026.01.20 | ₩47,209 | ₩47,689 | ₩45,663 | ₩46,876 | -0.71% | 185.9만 |
|---|
| 2026.01.16 | ₩48,836 | ₩48,836 | ₩46,916 | ₩48,303 | -1.09% | 103.5만 |
|---|
| 2026.01.15 | ₩48,689 | ₩49,529 | ₩47,903 | ₩48,983 | +0.60% | 109.6만 |
|---|
| 2026.01.14 | ₩48,409 | ₩49,649 | ₩48,009 | ₩49,036 | +1.29% | 144.3만 |
|---|
| 2026.01.13 | ₩48,036 | ₩48,796 | ₩47,329 | ₩48,449 | +0.86% | 110.2만 |
|---|
| 2026.01.12 | ₩48,009 | ₩49,089 | ₩47,063 | ₩47,503 | -1.06% | 141.2만 |
|---|
| 2026.01.09 | ₩48,729 | ₩51,836 | ₩45,756 | ₩47,516 | -2.49% | 249.2만 |
|---|
| 2026.01.08 | ₩45,689 | ₩47,689 | ₩45,329 | ₩46,183 | +1.08% | 122.4만 |
|---|
| 2026.01.07 | ₩46,889 | ₩48,329 | ₩45,729 | ₩45,796 | -2.33% | 141.1만 |
|---|
| 2026.01.06 | ₩44,250 | ₩47,076 | ₩44,250 | ₩46,743 | +5.63% | 222.7만 |
|---|
| 2026.01.05 | ₩44,250 | ₩45,436 | ₩44,183 | ₩44,356 | +0.24% | 105.9만 |
|---|
| 2026.01.02 | ₩43,530 | ₩44,610 | ₩43,010 | ₩44,263 | +1.68% | 63.3만 |
|---|
| 2025.12.31 | ₩42,703 | ₩43,383 | ₩42,450 | ₩43,236 | +1.25% | 86만 |
|---|
| 2025.12.30 | ₩42,663 | ₩43,543 | ₩42,290 | ₩42,703 | +0.09% | 79.7만 |
|---|
| 2025.12.29 | ₩41,970 | ₩42,503 | ₩41,476 | ₩42,396 | +1.02% | 69.1만 |
|---|
| 2025.12.26 | ₩42,463 | ₩42,970 | ₩41,743 | ₩42,236 | -0.53% | 58.3만 |
|---|
| 2025.12.24 | ₩42,530 | ₩42,583 | ₩41,743 | ₩42,276 | -0.60% | 30만 |
|---|
| 2025.12.23 | ₩42,836 | ₩42,836 | ₩41,570 | ₩42,250 | -1.37% | 70.3만 |
|---|
| 2025.12.22 | ₩43,090 | ₩43,556 | ₩41,716 | ₩42,730 | -0.84% | 115.8만 |
|---|
| 2025.12.19 | ₩42,996 | ₩43,676 | ₩42,023 | ₩42,610 | -0.90% | 140.4만 |
|---|
| 2025.12.18 | ₩43,423 | ₩44,503 | ₩43,170 | ₩43,316 | -0.25% | 96만 |
|---|
| 2025.12.17 | ₩43,410 | ₩44,330 | ₩42,396 | ₩42,823 | -1.35% | 100.4만 |
|---|
| 2025.12.16 | ₩42,943 | ₩44,103 | ₩42,636 | ₩43,583 | +1.49% | 95.2만 |
|---|
| 2025.12.15 | ₩42,930 | ₩43,263 | ₩41,956 | ₩42,970 | +0.09% | 83.2만 |
|---|
| 2025.12.12 | ₩44,130 | ₩45,543 | ₩43,116 | ₩43,263 | -1.96% | 92.6만 |
|---|
| 2025.12.11 | ₩43,356 | ₩44,183 | ₩43,063 | ₩44,076 | +1.66% | 110.4만 |
|---|
| 2025.12.10 | ₩42,476 | ₩45,489 | ₩42,316 | ₩44,463 | +4.68% | 164.9만 |
|---|
| 2025.12.09 | ₩41,343 | ₩42,903 | ₩41,343 | ₩42,330 | +2.39% | 79만 |
|---|
| 2025.12.08 | ₩42,650 | ₩42,716 | ₩41,356 | ₩41,476 | -2.75% | 109.6만 |
|---|
| 2025.12.05 | ₩41,463 | ₩43,556 | ₩41,370 | ₩42,490 | +2.48% | 105.1만 |
|---|
| 2025.12.04 | ₩42,276 | ₩42,450 | ₩41,410 | ₩41,596 | -1.61% | 80.2만 |
|---|
| 2025.12.03 | ₩42,063 | ₩43,130 | ₩42,050 | ₩42,850 | +1.87% | 52.9만 |
|---|
| 2025.12.02 | ₩42,263 | ₩42,650 | ₩41,330 | ₩42,103 | -0.38% | 92.4만 |
|---|
| 2025.12.01 | ₩42,183 | ₩43,250 | ₩41,663 | ₩41,970 | -0.51% | 127.9만 |
|---|
| 2025.11.28 | ₩42,716 | ₩42,863 | ₩42,290 | ₩42,543 | -0.41% | 38.1만 |
|---|
| 2025.11.26 | ₩41,263 | ₩43,650 | ₩41,010 | ₩43,036 | +4.30% | 152.4만 |
|---|
| 2025.11.25 | ₩40,277 | ₩42,823 | ₩40,197 | ₩41,596 | +3.28% | 114.6만 |
|---|
| 2025.11.24 | ₩39,343 | ₩39,983 | ₩38,677 | ₩39,903 | +1.42% | 153.7만 |
|---|
| 2025.11.21 | ₩39,583 | ₩40,397 | ₩38,450 | ₩40,330 | +1.89% | 127.9만 |
|---|
| 2025.11.20 | ₩38,263 | ₩39,983 | ₩38,023 | ₩39,197 | +2.44% | 107만 |
|---|
| 2025.11.19 | ₩38,117 | ₩39,050 | ₩37,144 | ₩38,143 | +0.07% | 107.8만 |
|---|
| 2025.11.18 | ₩40,077 | ₩40,463 | ₩37,970 | ₩38,050 | -5.06% | 110.1만 |
|---|
| 2025.11.17 | ₩42,716 | ₩43,236 | ₩40,237 | ₩40,717 | -4.68% | 92.3만 |
|---|
| 2025.11.14 | ₩43,396 | ₩44,103 | ₩43,103 | ₩43,290 | -0.25% | 65.6만 |
|---|
| 2025.11.13 | ₩44,143 | ₩45,369 | ₩43,823 | ₩44,116 | -0.06% | 58.3만 |
|---|
| 2025.11.12 | ₩44,743 | ₩46,236 | ₩44,223 | ₩44,276 | -1.04% | 96.1만 |
|---|
| 2025.11.11 | ₩43,636 | ₩44,690 | ₩43,143 | ₩44,583 | +2.17% | 112.8만 |
|---|
| 2025.11.10 | ₩43,156 | ₩43,770 | ₩42,570 | ₩43,450 | +0.68% | 86.3만 |
|---|
| 2025.11.07 | ₩41,303 | ₩42,383 | ₩40,703 | ₩42,263 | +2.32% | 63.3만 |
|---|
| 2025.11.06 | ₩42,756 | ₩43,543 | ₩40,623 | ₩41,436 | -3.09% | 89.9만 |
|---|
| 2025.11.05 | ₩39,557 | ₩43,463 | ₩39,557 | ₩42,676 | +7.89% | 159.5만 |
|---|
| 2025.11.04 | ₩39,997 | ₩40,397 | ₩39,197 | ₩39,597 | -1.00% | 81.8만 |
|---|
| 2025.11.03 | ₩41,143 | ₩41,743 | ₩39,997 | ₩40,490 | -1.59% | 154만 |
|---|
| 2025.10.31 | ₩42,290 | ₩42,623 | ₩41,450 | ₩41,863 | -1.01% | 119.8만 |
|---|
| 2025.10.30 | ₩41,623 | ₩44,050 | ₩41,436 | ₩42,703 | +2.59% | 163.9만 |
|---|
| 2025.10.29 | ₩41,823 | ₩43,330 | ₩41,396 | ₩41,876 | +0.13% | 155.6만 |
|---|
| 2025.10.28 | ₩43,783 | ₩45,663 | ₩41,450 | ₩42,023 | -4.02% | 175.6만 |
|---|
| 2025.10.27 | ₩39,463 | ₩46,583 | ₩38,077 | ₩43,970 | +11.42% | 349.9만 |
|---|
| 2025.10.24 | ₩42,370 | ₩43,730 | ₩41,743 | ₩43,130 | +1.79% | 217.6만 |
|---|
| 2025.10.23 | ₩41,823 | ₩43,236 | ₩41,543 | ₩42,370 | +1.31% | 115.8만 |
|---|
| 2025.10.22 | ₩40,917 | ₩42,130 | ₩40,917 | ₩41,503 | +1.43% | 114.2만 |
|---|
| 2025.10.21 | ₩39,543 | ₩41,716 | ₩39,383 | ₩41,130 | +4.01% | 69.1만 |
|---|
| 2025.10.20 | ₩39,890 | ₩40,143 | ₩38,917 | ₩39,543 | -0.87% | 89.4만 |
|---|
| 2025.10.17 | ₩40,610 | ₩41,490 | ₩39,317 | ₩39,583 | -2.53% | 71.7만 |
|---|
| 2025.10.16 | ₩40,690 | ₩41,516 | ₩39,997 | ₩40,637 | -0.13% | 161.2만 |
|---|
| 2025.10.15 | ₩42,250 | ₩42,636 | ₩40,877 | ₩40,943 | -3.09% | 92.2만 |
|---|
| 2025.10.14 | ₩39,543 | ₩41,916 | ₩39,237 | ₩41,570 | +5.12% | 114.9만 |
|---|
| 2025.10.13 | ₩36,890 | ₩39,757 | ₩36,890 | ₩39,650 | +7.48% | 104.3만 |
|---|
| 2025.10.10 | ₩39,103 | ₩39,103 | ₩36,197 | ₩36,610 | -6.38% | 111.3만 |
|---|