시장 데이터를 불러오는 중
전체 종목
시저스톤 과거 주가
Caesarstone Ltd. - Ordinary Shares · CSTE · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Caesarstone Ltd. - Ordinary Shares · CSTE · NASDAQ
주요 사업 분야는 건축자재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,728 | ₩3,836 | ₩3,688 | ₩3,822 | +2.52% | 2.2만 |
| 2026.10.08 | ₩3,715 | ₩3,728 | ₩3,621 | ₩3,715 | 0.00% | 2.4만 |
| 2026.10.07 | ₩3,701 | ₩3,809 | ₩3,621 | ₩3,688 | -0.36% | 2.4만 |
| 2026.10.06 | ₩3,903 | ₩3,983 | ₩3,688 | ₩3,728 | -4.47% | 3.1만 |
| 2026.10.05 | ₩3,836 | ₩4,104 | ₩3,701 | ₩3,903 | +1.75% | 7.1만 |
| 2026.10.02 | ₩3,795 | ₩3,970 | ₩3,755 | ₩3,849 | +1.41% | 5.2만 |
| 2026.10.01 | ₩3,822 | ₩3,849 | ₩3,621 | ₩3,728 | -2.46% | 6만 |
| 2026.09.30 | ₩3,956 | ₩3,956 | ₩3,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,849 |
| -2.71% |
| 1.1만 |
| 2026.09.29 | ₩3,849 | ₩3,956 | ₩3,836 | ₩3,903 | +1.39% | 7.2천 |
|---|
| 2026.09.28 | ₩3,903 | ₩3,970 | ₩3,822 | ₩3,849 | -1.37% | 2.6만 |
|---|
| 2026.09.25 | ₩4,023 | ₩4,064 | ₩3,862 | ₩3,943 | -2.00% | 1.7만 |
|---|
| 2026.09.24 | ₩3,822 | ₩4,023 | ₩3,822 | ₩4,023 | +5.26% | 5.3만 |
|---|
| 2026.09.23 | ₩3,782 | ₩3,862 | ₩3,661 | ₩3,742 | -1.06% | 2.4만 |
|---|
| 2026.09.22 | ₩3,715 | ₩3,809 | ₩3,688 | ₩3,795 | +2.17% | 2.7만 |
|---|
| 2026.09.21 | ₩3,889 | ₩3,929 | ₩3,701 | ₩3,715 | -4.48% | 2.5만 |
|---|
| 2026.09.18 | ₩3,768 | ₩4,077 | ₩3,768 | ₩3,849 | +2.14% | 4.7만 |
|---|
| 2026.09.17 | ₩3,889 | ₩3,916 | ₩3,701 | ₩3,768 | -3.10% | 2.3만 |
|---|
| 2026.09.16 | ₩4,037 | ₩4,077 | ₩3,755 | ₩3,849 | -4.65% | 10.8만 |
|---|
| 2026.09.15 | ₩4,157 | ₩4,157 | ₩3,943 | ₩4,037 | -2.90% | 4.9만 |
|---|
| 2026.09.14 | ₩4,278 | ₩4,452 | ₩4,157 | ₩4,198 | -1.88% | 2.7만 |
|---|
| 2026.09.11 | ₩4,332 | ₩4,466 | ₩4,278 | ₩4,278 | -1.24% | 4.2만 |
|---|
| 2026.09.10 | ₩4,157 | ₩4,332 | ₩4,131 | ₩4,265 | +2.58% | 5.9만 |
|---|
| 2026.09.09 | ₩4,144 | ₩4,144 | ₩3,983 | ₩4,037 | -2.59% | 2.3만 |
|---|
| 2026.09.08 | ₩4,023 | ₩4,224 | ₩4,023 | ₩4,157 | +3.33% | 3.8만 |
|---|
| 2026.09.04 | ₩4,037 | ₩4,077 | ₩3,983 | ₩3,983 | -1.33% | 8.3천 |
|---|
| 2026.09.03 | ₩4,037 | ₩4,184 | ₩4,023 | ₩4,090 | +1.33% | 4.6만 |
|---|
| 2026.09.02 | ₩4,104 | ₩4,117 | ₩3,956 | ₩4,023 | -1.96% | 4.5만 |
|---|
| 2026.09.01 | ₩3,862 | ₩4,292 | ₩3,862 | ₩4,104 | +6.25% | 14.6만 |
|---|
| 2026.08.31 | ₩4,077 | ₩4,090 | ₩3,849 | ₩3,862 | -5.26% | 17.3만 |
|---|
| 2026.08.28 | ₩4,318 | ₩4,399 | ₩4,104 | ₩4,211 | -2.48% | 12.5만 |
|---|
| 2026.08.27 | ₩4,385 | ₩4,506 | ₩4,292 | ₩4,305 | -1.83% | 6.4만 |
|---|
| 2026.08.26 | ₩4,573 | ₩4,667 | ₩4,318 | ₩4,399 | -3.81% | 7.8만 |
|---|
| 2026.08.25 | ₩4,694 | ₩4,721 | ₩4,426 | ₩4,520 | -3.71% | 17.2만 |
|---|
| 2026.08.24 | ₩4,707 | ₩5,150 | ₩4,573 | ₩4,587 | -2.56% | 12.3만 |
|---|
| 2026.08.21 | ₩4,828 | ₩5,069 | ₩4,667 | ₩4,734 | -1.94% | 10.9만 |
|---|
| 2026.08.20 | ₩4,520 | ₩4,935 | ₩4,479 | ₩4,774 | +5.64% | 20.8만 |
|---|
| 2026.08.19 | ₩4,654 | ₩4,654 | ₩4,439 | ₩4,546 | -2.31% | 8.4만 |
|---|
| 2026.08.18 | ₩4,560 | ₩4,707 | ₩4,372 | ₩4,426 | -2.94% | 19.9만 |
|---|
| 2026.08.17 | ₩4,600 | ₩4,667 | ₩4,278 | ₩4,600 | 0.00% | 18.2만 |
|---|
| 2026.08.14 | ₩4,090 | ₩4,627 | ₩4,090 | ₩4,613 | +12.79% | 16.8만 |
|---|
| 2026.08.13 | ₩4,050 | ₩4,318 | ₩4,010 | ₩4,090 | +0.99% | 10.1만 |
|---|
| 2026.08.12 | ₩4,010 | ₩4,224 | ₩3,889 | ₩4,023 | +0.33% | 9.8만 |
|---|
| 2026.08.11 | ₩3,420 | ₩4,157 | ₩3,393 | ₩4,023 | +17.65% | 34.3만 |
|---|
| 2026.08.10 | ₩3,085 | ₩3,433 | ₩3,085 | ₩3,420 | +10.87% | 12.2만 |
|---|
| 2026.08.07 | ₩2,937 | ₩3,152 | ₩2,924 | ₩3,085 | +5.02% | 3.3만 |
|---|
| 2026.08.06 | ₩3,178 | ₩3,178 | ₩2,789 | ₩2,950 | -7.17% | 25.3만 |
|---|
| 2026.08.05 | ₩3,111 | ₩3,460 | ₩2,977 | ₩3,111 | 0.00% | 12.2만 |
|---|
| 2026.08.04 | ₩2,950 | ₩3,192 | ₩2,910 | ₩3,098 | +5.00% | 9.4만 |
|---|
| 2026.08.03 | ₩2,803 | ₩2,937 | ₩2,669 | ₩2,924 | +4.31% | 6.3만 |
|---|
| 2026.07.31 | ₩2,789 | ₩2,843 | ₩2,588 | ₩2,803 | +0.48% | 6.7만 |
|---|
| 2026.07.30 | ₩2,722 | ₩2,870 | ₩2,722 | ₩2,776 | +1.97% | 6만 |
|---|
| 2026.07.29 | ₩2,776 | ₩2,883 | ₩2,602 | ₩2,696 | -2.90% | 10.3만 |
|---|
| 2026.07.28 | ₩2,910 | ₩2,910 | ₩2,709 | ₩2,776 | -4.61% | 2.3만 |
|---|
| 2026.07.27 | ₩2,883 | ₩2,964 | ₩2,682 | ₩2,937 | +1.86% | 8.3만 |
|---|
| 2026.07.24 | ₩2,950 | ₩2,950 | ₩2,776 | ₩2,803 | -5.00% | 9.4만 |
|---|
| 2026.07.23 | ₩3,004 | ₩3,031 | ₩2,897 | ₩2,950 | -1.79% | 5.4만 |
|---|
| 2026.07.22 | ₩3,125 | ₩3,178 | ₩2,964 | ₩2,977 | -4.72% | 9.7만 |
|---|
| 2026.07.21 | ₩2,964 | ₩3,219 | ₩2,924 | ₩3,165 | +6.79% | 15.9만 |
|---|
| 2026.07.20 | ₩3,085 | ₩3,085 | ₩2,897 | ₩2,950 | -4.35% | 3.1만 |
|---|
| 2026.07.17 | ₩3,232 | ₩3,299 | ₩3,044 | ₩3,071 | -4.98% | 6.6만 |
|---|
| 2026.07.16 | ₩3,232 | ₩3,339 | ₩3,205 | ₩3,232 | 0.00% | 4.3만 |
|---|
| 2026.07.15 | ₩3,366 | ₩3,460 | ₩3,259 | ₩3,272 | -2.79% | 13.6만 |
|---|
| 2026.07.14 | ₩3,433 | ₩3,460 | ₩3,219 | ₩3,420 | -0.39% | 25.9만 |
|---|
| 2026.07.13 | ₩3,178 | ₩3,514 | ₩3,178 | ₩3,420 | +7.59% | 28.4만 |
|---|
| 2026.07.10 | ₩3,165 | ₩3,272 | ₩3,165 | ₩3,178 | +0.42% | 8.1만 |
|---|
| 2026.07.09 | ₩3,192 | ₩3,259 | ₩3,165 | ₩3,165 | -0.84% | 8.3만 |
|---|
| 2026.07.08 | ₩3,125 | ₩3,232 | ₩3,058 | ₩3,219 | +3.00% | 10.3만 |
|---|
| 2026.07.07 | ₩3,205 | ₩3,286 | ₩3,085 | ₩3,232 | +0.84% | 26.8만 |
|---|
| 2026.07.06 | ₩3,152 | ₩3,299 | ₩2,883 | ₩3,152 | 0.00% | 29.3만 |
|---|
| 2026.07.02 | ₩3,219 | ₩3,514 | ₩2,857 | ₩2,964 | -7.92% | 65.1만 |
|---|
| 2026.07.01 | ₩3,071 | ₩3,165 | ₩2,789 | ₩2,937 | -4.37% | 34.6만 |
|---|
| 2026.06.30 | ₩2,910 | ₩3,245 | ₩2,696 | ₩2,816 | -3.23% | 24.1만 |
|---|
| 2026.06.29 | ₩2,857 | ₩3,205 | ₩2,776 | ₩2,910 | +1.88% | 29.6만 |
|---|
| 2026.06.26 | ₩2,575 | ₩2,870 | ₩2,562 | ₩2,803 | +8.85% | 26.2만 |
|---|
| 2026.06.25 | ₩2,575 | ₩2,602 | ₩2,494 | ₩2,588 | +0.52% | 12.2만 |
|---|
| 2026.06.24 | ₩2,548 | ₩2,629 | ₩2,441 | ₩2,588 | +1.58% | 9.6만 |
|---|
| 2026.06.23 | ₩2,414 | ₩2,508 | ₩2,414 | ₩2,441 | +1.11% | 18.2만 |
|---|
| 2026.06.22 | ₩2,481 | ₩2,508 | ₩2,441 | ₩2,441 | -1.62% | 2.4만 |
|---|
| 2026.06.18 | ₩2,454 | ₩2,548 | ₩2,441 | ₩2,481 | +1.09% | 2.3만 |
|---|
| 2026.06.17 | ₩2,602 | ₩2,615 | ₩2,427 | ₩2,454 | -5.67% | 6.8만 |
|---|
| 2026.06.16 | ₩2,481 | ₩2,722 | ₩2,481 | ₩2,562 | +3.24% | 21.4만 |
|---|
| 2026.06.15 | ₩2,441 | ₩2,615 | ₩2,414 | ₩2,454 | +0.55% | 6.3만 |
|---|
| 2026.06.12 | ₩2,401 | ₩2,494 | ₩2,266 | ₩2,441 | +1.68% | 8.7만 |
|---|
| 2026.06.11 | ₩2,307 | ₩2,414 | ₩2,240 | ₩2,387 | +3.49% | 5만 |
|---|
| 2026.06.10 | ₩2,347 | ₩2,401 | ₩2,253 | ₩2,253 | -4.00% | 4.1만 |
|---|
| 2026.06.09 | ₩2,374 | ₩2,401 | ₩2,293 | ₩2,334 | -1.69% | 7.1만 |
|---|
| 2026.06.08 | ₩2,307 | ₩2,414 | ₩2,240 | ₩2,320 | +0.58% | 7.1만 |
|---|
| 2026.06.05 | ₩2,280 | ₩2,360 | ₩2,226 | ₩2,293 | +0.59% | 15.9만 |
|---|
| 2026.06.04 | ₩2,347 | ₩2,521 | ₩2,280 | ₩2,320 | -1.14% | 8만 |
|---|
| 2026.06.03 | ₩2,427 | ₩2,427 | ₩2,266 | ₩2,280 | -6.08% | 15.7만 |
|---|
| 2026.06.02 | ₩2,427 | ₩2,508 | ₩2,347 | ₩2,427 | 0.00% | 3.9만 |
|---|
| 2026.06.01 | ₩2,468 | ₩2,481 | ₩2,347 | ₩2,387 | -3.26% | 19.5만 |
|---|
| 2026.05.29 | ₩2,454 | ₩2,535 | ₩2,414 | ₩2,494 | +1.64% | 4.1만 |
|---|
| 2026.05.28 | ₩2,615 | ₩2,615 | ₩2,441 | ₩2,441 | -6.67% | 15.8만 |
|---|
| 2026.05.27 | ₩2,602 | ₩2,736 | ₩2,548 | ₩2,642 | +1.55% | 15.6만 |
|---|
| 2026.05.26 | ₩2,521 | ₩2,655 | ₩2,414 | ₩2,602 | +3.19% | 25.3만 |
|---|
| 2026.05.22 | ₩2,360 | ₩2,602 | ₩2,334 | ₩2,588 | +9.66% | 23.6만 |
|---|
| 2026.05.21 | ₩2,347 | ₩2,454 | ₩2,293 | ₩2,360 | +0.57% | 18.3만 |
|---|
| 2026.05.20 | ₩2,173 | ₩2,427 | ₩2,159 | ₩2,334 | +7.41% | 23.5만 |
|---|
| 2026.05.19 | ₩2,106 | ₩2,293 | ₩2,092 | ₩2,173 | +3.18% | 12.3만 |
|---|
| 2026.05.18 | ₩2,320 | ₩2,374 | ₩2,106 | ₩2,186 | -5.78% | 19.1만 |
|---|
| 2026.05.15 | ₩2,079 | ₩2,387 | ₩2,079 | ₩2,307 | +10.97% | 47.6만 |
|---|
| 2026.05.14 | ₩1,998 | ₩2,226 | ₩1,985 | ₩2,119 | +6.04% | 14.5만 |
|---|
| 2026.05.13 | ₩1,730 | ₩2,199 | ₩1,690 | ₩1,998 | +15.50% | 34.2만 |
|---|
| 2026.05.12 | ₩1,810 | ₩1,918 | ₩1,770 | ₩1,770 | -2.22% | 15.2만 |
|---|
| 2026.05.11 | ₩1,810 | ₩1,958 | ₩1,810 | ₩1,837 | +1.48% | 5.2만 |
|---|
| 2026.05.08 | ₩1,851 | ₩1,904 | ₩1,770 | ₩1,851 | 0.00% | 5.4만 |
|---|
| 2026.05.07 | ₩1,837 | ₩1,904 | ₩1,810 | ₩1,851 | +0.73% | 12만 |
|---|
| 2026.05.06 | ₩1,730 | ₩1,878 | ₩1,690 | ₩1,864 | +7.75% | 18.6만 |
|---|
| 2026.05.05 | ₩1,717 | ₩1,757 | ₩1,650 | ₩1,690 | -1.56% | 11.9만 |
|---|
| 2026.05.04 | ₩1,703 | ₩1,797 | ₩1,623 | ₩1,703 | 0.00% | 14.9만 |
|---|
| 2026.05.01 | ₩1,757 | ₩1,810 | ₩1,650 | ₩1,717 | -2.29% | 10.1만 |
|---|
| 2026.04.30 | ₩1,797 | ₩1,851 | ₩1,770 | ₩1,784 | -0.75% | 7.1만 |
|---|
| 2026.04.29 | ₩2,025 | ₩2,025 | ₩1,717 | ₩1,797 | -11.26% | 29.6만 |
|---|
| 2026.04.28 | ₩2,146 | ₩2,173 | ₩1,958 | ₩1,998 | -6.88% | 23.8만 |
|---|
| 2026.04.27 | ₩2,213 | ₩2,293 | ₩2,173 | ₩2,199 | -0.61% | 13.2만 |
|---|
| 2026.04.24 | ₩2,240 | ₩2,387 | ₩2,159 | ₩2,307 | +2.99% | 10.8만 |
|---|
| 2026.04.23 | ₩2,213 | ₩2,334 | ₩2,173 | ₩2,266 | +2.42% | 13.4만 |
|---|
| 2026.04.22 | ₩2,280 | ₩2,334 | ₩2,226 | ₩2,240 | -1.76% | 5.6만 |
|---|
| 2026.04.21 | ₩2,266 | ₩2,334 | ₩2,240 | ₩2,253 | -0.59% | 6.2만 |
|---|
| 2026.04.20 | ₩2,213 | ₩2,320 | ₩2,132 | ₩2,240 | +1.21% | 13만 |
|---|
| 2026.04.17 | ₩2,173 | ₩2,360 | ₩2,173 | ₩2,213 | +1.85% | 17.4만 |
|---|
| 2026.04.16 | ₩2,226 | ₩2,226 | ₩2,079 | ₩2,173 | -2.41% | 10.2만 |
|---|
| 2026.04.15 | ₩2,293 | ₩2,320 | ₩2,092 | ₩2,199 | -4.09% | 31.4만 |
|---|
| 2026.04.14 | ₩2,132 | ₩2,334 | ₩2,132 | ₩2,240 | +5.03% | 16.9만 |
|---|
| 2026.04.13 | ₩2,012 | ₩2,119 | ₩1,958 | ₩2,079 | +3.33% | 51.8만 |
|---|
| 2026.04.10 | ₩1,891 | ₩2,119 | ₩1,864 | ₩2,106 | +11.35% | 74.1만 |
|---|
| 2026.04.09 | ₩1,810 | ₩1,958 | ₩1,757 | ₩1,904 | +5.19% | 26.6만 |
|---|
| 2026.04.08 | ₩1,676 | ₩1,837 | ₩1,596 | ₩1,824 | +8.80% | 48.3만 |
|---|
| 2026.04.07 | ₩1,542 | ₩1,663 | ₩1,502 | ₩1,636 | +6.09% | 25.2만 |
|---|
| 2026.04.06 | ₩1,502 | ₩1,609 | ₩1,462 | ₩1,569 | +4.46% | 33.8만 |
|---|
| 2026.04.02 | ₩1,368 | ₩1,515 | ₩1,301 | ₩1,489 | +8.82% | 49.7만 |
|---|
| 2026.04.01 | ₩1,408 | ₩1,502 | ₩1,341 | ₩1,368 | -2.86% | 37.4만 |
|---|
| 2026.03.31 | ₩1,381 | ₩1,462 | ₩1,355 | ₩1,435 | +3.88% | 22.8만 |
|---|
| 2026.03.30 | ₩1,368 | ₩1,448 | ₩1,328 | ₩1,368 | 0.00% | 11.6만 |
|---|
| 2026.03.27 | ₩1,328 | ₩1,395 | ₩1,220 | ₩1,368 | +3.03% | 38.4만 |
|---|
| 2026.03.26 | ₩1,502 | ₩1,515 | ₩1,287 | ₩1,341 | -10.71% | 27.1만 |
|---|
| 2026.03.25 | ₩1,462 | ₩1,636 | ₩1,381 | ₩1,515 | +3.67% | 61.7만 |
|---|
| 2026.03.24 | ₩1,448 | ₩1,502 | ₩1,355 | ₩1,422 | -1.85% | 36만 |
|---|
| 2026.03.23 | ₩1,556 | ₩1,743 | ₩1,395 | ₩1,515 | -2.59% | 206.8만 |
|---|
| 2026.03.20 | ₩1,059 | ₩1,556 | ₩1,046 | ₩1,462 | +37.97% | 419.6만 |
|---|
| 2026.03.19 | ₩1,006 | ₩1,113 | ₩939 | ₩1,113 | +10.67% | 86.3만 |
|---|
| 2026.03.18 | ₩872 | ₩1,113 | ₩858 | ₩992 | +13.85% | 306만 |
|---|
| 2026.03.17 | ₩858 | ₩925 | ₩831 | ₩872 | +1.56% | 94만 |
|---|
| 2026.03.16 | ₩778 | ₩925 | ₩778 | ₩899 | +15.52% | 180.7만 |
|---|
| 2026.03.13 | ₩939 | ₩1,422 | ₩751 | ₩831 | -11.43% | 3930.4만 |
|---|
| 2026.03.12 | ₩1,006 | ₩1,006 | ₩912 | ₩925 | -8.00% | 36.5만 |
|---|
| 2026.03.11 | ₩1,033 | ₩1,046 | ₩992 | ₩992 | -3.90% | 17만 |
|---|
| 2026.03.10 | ₩1,086 | ₩1,127 | ₩952 | ₩1,006 | -7.41% | 49.9만 |
|---|
| 2026.03.09 | ₩1,140 | ₩1,180 | ₩1,046 | ₩1,086 | -4.71% | 75.9만 |
|---|
| 2026.03.06 | ₩1,140 | ₩1,140 | ₩1,059 | ₩1,073 | -5.88% | 54.6만 |
|---|
| 2026.03.05 | ₩1,234 | ₩1,274 | ₩1,086 | ₩1,100 | -10.87% | 90.8만 |
|---|
| 2026.03.04 | ₩1,650 | ₩1,676 | ₩1,167 | ₩1,194 | -27.64% | 229만 |
|---|
| 2026.03.03 | ₩1,971 | ₩1,985 | ₩1,609 | ₩1,650 | -16.33% | 34.2만 |
|---|
| 2026.03.02 | ₩1,797 | ₩2,119 | ₩1,703 | ₩1,971 | +9.70% | 19.1만 |
|---|
| 2026.02.27 | ₩1,985 | ₩1,985 | ₩1,810 | ₩1,837 | -7.43% | 10.4만 |
|---|
| 2026.02.26 | ₩2,025 | ₩2,038 | ₩1,971 | ₩1,985 | -1.99% | 3.2만 |
|---|
| 2026.02.25 | ₩2,065 | ₩2,132 | ₩1,958 | ₩1,958 | -5.19% | 10.7만 |
|---|
| 2026.02.24 | ₩2,106 | ₩2,106 | ₩1,971 | ₩2,065 | -1.91% | 11만 |
|---|
| 2026.02.23 | ₩2,240 | ₩2,266 | ₩2,025 | ₩2,106 | -5.99% | 9.9만 |
|---|
| 2026.02.20 | ₩2,253 | ₩2,387 | ₩2,079 | ₩2,186 | -2.98% | 10.3만 |
|---|
| 2026.02.19 | ₩2,642 | ₩2,937 | ₩2,159 | ₩2,293 | -13.20% | 13.8만 |
|---|
| 2026.02.18 | ₩2,870 | ₩3,004 | ₩2,642 | ₩2,669 | -7.01% | 23.6만 |
|---|
| 2026.02.17 | ₩2,870 | ₩3,031 | ₩2,696 | ₩2,897 | +0.93% | 7.7만 |
|---|
| 2026.02.13 | ₩2,883 | ₩2,910 | ₩2,816 | ₩2,830 | -1.86% | 6.2만 |
|---|
| 2026.02.12 | ₩3,178 | ₩3,178 | ₩2,816 | ₩2,910 | -8.44% | 8.6만 |
|---|
| 2026.02.11 | ₩3,219 | ₩3,393 | ₩3,071 | ₩3,111 | -3.33% | 5.9만 |
|---|
| 2026.02.10 | ₩3,205 | ₩3,460 | ₩3,152 | ₩3,219 | +0.42% | 18.3만 |
|---|
| 2026.02.09 | ₩3,165 | ₩3,219 | ₩3,085 | ₩3,138 | -0.85% | 4.9만 |
|---|
| 2026.02.06 | ₩3,098 | ₩3,286 | ₩3,098 | ₩3,125 | +0.87% | 4.4만 |
|---|
| 2026.02.05 | ₩3,058 | ₩3,165 | ₩3,017 | ₩3,085 | +0.88% | 2.8만 |
|---|
| 2026.02.04 | ₩3,313 | ₩3,313 | ₩2,991 | ₩3,085 | -6.88% | 7.7만 |
|---|
| 2026.02.03 | ₩3,192 | ₩3,339 | ₩3,031 | ₩3,326 | +4.20% | 13.7만 |
|---|
| 2026.02.02 | ₩2,937 | ₩3,152 | ₩2,937 | ₩3,111 | +5.94% | 12.7만 |
|---|
| 2026.01.30 | ₩2,977 | ₩2,977 | ₩2,843 | ₩2,924 | -1.80% | 3.8만 |
|---|
| 2026.01.29 | ₩3,098 | ₩3,111 | ₩2,924 | ₩3,017 | -2.60% | 4만 |
|---|
| 2026.01.28 | ₩3,326 | ₩3,326 | ₩2,977 | ₩3,125 | -6.05% | 9.1만 |
|---|
| 2026.01.27 | ₩2,991 | ₩3,326 | ₩2,991 | ₩3,272 | +9.42% | 5.6만 |
|---|
| 2026.01.26 | ₩3,353 | ₩3,433 | ₩3,125 | ₩3,192 | -4.80% | 29만 |
|---|
| 2026.01.23 | ₩3,017 | ₩3,353 | ₩2,857 | ₩3,353 | +11.11% | 17.5만 |
|---|
| 2026.01.22 | ₩2,736 | ₩3,058 | ₩2,696 | ₩2,991 | +9.31% | 20.9만 |
|---|
| 2026.01.21 | ₩2,655 | ₩2,749 | ₩2,629 | ₩2,736 | +3.03% | 14.7만 |
|---|
| 2026.01.20 | ₩2,642 | ₩2,736 | ₩2,615 | ₩2,669 | +1.02% | 5.7만 |
|---|
| 2026.01.16 | ₩2,830 | ₩2,830 | ₩2,655 | ₩2,682 | -5.21% | 4.9만 |
|---|
| 2026.01.15 | ₩2,830 | ₩2,897 | ₩2,749 | ₩2,830 | 0.00% | 3.4만 |
|---|
| 2026.01.14 | ₩2,749 | ₩2,803 | ₩2,615 | ₩2,803 | +1.95% | 2만 |
|---|
| 2026.01.13 | ₩2,857 | ₩2,857 | ₩2,602 | ₩2,736 | -4.23% | 8만 |
|---|
| 2026.01.12 | ₩2,789 | ₩3,125 | ₩2,682 | ₩2,830 | +1.44% | 20.1만 |
|---|
| 2026.01.09 | ₩2,535 | ₩2,870 | ₩2,494 | ₩2,763 | +8.99% | 13.2만 |
|---|
| 2026.01.08 | ₩2,655 | ₩2,682 | ₩2,468 | ₩2,548 | -4.04% | 5.5만 |
|---|
| 2026.01.07 | ₩2,575 | ₩2,709 | ₩2,401 | ₩2,682 | +4.17% | 14.2만 |
|---|
| 2026.01.06 | ₩2,521 | ₩2,562 | ₩2,387 | ₩2,562 | +1.60% | 7.2만 |
|---|
| 2026.01.05 | ₩2,387 | ₩2,535 | ₩2,360 | ₩2,481 | +3.93% | 8.2만 |
|---|
| 2026.01.02 | ₩2,562 | ₩2,722 | ₩2,240 | ₩2,320 | -9.42% | 10.6만 |
|---|
| 2025.12.31 | ₩2,602 | ₩2,736 | ₩2,320 | ₩2,494 | -4.12% | 10만 |
|---|
| 2025.12.30 | ₩2,401 | ₩2,749 | ₩2,360 | ₩2,548 | +6.15% | 26.9만 |
|---|
| 2025.12.29 | ₩2,213 | ₩2,401 | ₩2,213 | ₩2,401 | +8.48% | 5.9만 |
|---|
| 2025.12.26 | ₩2,280 | ₩2,347 | ₩2,253 | ₩2,293 | +0.59% | 2.6만 |
|---|
| 2025.12.24 | ₩2,374 | ₩2,401 | ₩2,266 | ₩2,334 | -1.69% | 5.7만 |
|---|
| 2025.12.23 | ₩2,280 | ₩2,401 | ₩2,253 | ₩2,334 | +2.35% | 10.4만 |
|---|
| 2025.12.22 | ₩2,374 | ₩2,521 | ₩2,199 | ₩2,253 | -5.08% | 5.5만 |
|---|
| 2025.12.19 | ₩2,360 | ₩2,401 | ₩2,280 | ₩2,401 | +1.70% | 8만 |
|---|
| 2025.12.18 | ₩2,173 | ₩2,387 | ₩2,052 | ₩2,307 | +6.17% | 8만 |
|---|
| 2025.12.17 | ₩2,199 | ₩2,347 | ₩2,132 | ₩2,146 | -2.44% | 7.7만 |
|---|
| 2025.12.16 | ₩2,052 | ₩2,307 | ₩2,052 | ₩2,213 | +7.84% | 10.9만 |
|---|
| 2025.12.15 | ₩2,186 | ₩2,186 | ₩1,985 | ₩2,079 | -4.91% | 12.7만 |
|---|
| 2025.12.12 | ₩2,213 | ₩2,334 | ₩2,092 | ₩2,106 | -4.85% | 11.4만 |
|---|
| 2025.12.11 | ₩2,414 | ₩2,414 | ₩2,199 | ₩2,226 | -7.78% | 29.6만 |
|---|
| 2025.12.10 | ₩2,468 | ₩2,521 | ₩2,334 | ₩2,374 | -3.80% | 7.7만 |
|---|
| 2025.12.09 | ₩2,494 | ₩2,615 | ₩2,468 | ₩2,494 | 0.00% | 23.5만 |
|---|
| 2025.12.08 | ₩2,441 | ₩2,602 | ₩2,427 | ₩2,481 | +1.65% | 37.5만 |
|---|
| 2025.12.05 | ₩2,548 | ₩2,548 | ₩2,360 | ₩2,441 | -4.21% | 25.3만 |
|---|
| 2025.12.04 | ₩2,280 | ₩2,401 | ₩2,199 | ₩2,347 | +2.94% | 17.9만 |
|---|
| 2025.12.03 | ₩2,173 | ₩2,320 | ₩2,079 | ₩2,266 | +4.32% | 18.3만 |
|---|
| 2025.12.02 | ₩2,588 | ₩2,602 | ₩2,079 | ₩2,173 | -16.06% | 53.2만 |
|---|
| 2025.12.01 | ₩2,065 | ₩2,575 | ₩1,971 | ₩2,508 | +21.43% | 124.4만 |
|---|
| 2025.11.28 | ₩1,945 | ₩2,065 | ₩1,824 | ₩2,012 | +3.45% | 64.2만 |
|---|
| 2025.11.26 | ₩1,636 | ₩2,012 | ₩1,623 | ₩1,824 | +11.48% | 128.8만 |
|---|
| 2025.11.25 | ₩1,247 | ₩1,743 | ₩1,247 | ₩1,556 | +24.73% | 360.7만 |
|---|
| 2025.11.24 | ₩1,180 | ₩1,301 | ₩1,180 | ₩1,247 | +5.68% | 18만 |
|---|
| 2025.11.21 | ₩1,207 | ₩1,301 | ₩1,153 | ₩1,153 | -4.44% | 31.9만 |
|---|
| 2025.11.20 | ₩1,234 | ₩1,314 | ₩1,167 | ₩1,180 | -4.35% | 20.6만 |
|---|
| 2025.11.19 | ₩1,408 | ₩1,408 | ₩1,220 | ₩1,234 | -12.38% | 18.1만 |
|---|
| 2025.11.18 | ₩1,314 | ₩1,341 | ₩1,287 | ₩1,301 | -1.02% | 15만 |
|---|
| 2025.11.17 | ₩1,341 | ₩1,368 | ₩1,314 | ₩1,328 | -1.00% | 21.2만 |
|---|
| 2025.11.14 | ₩1,328 | ₩1,368 | ₩1,301 | ₩1,328 | 0.00% | 8.6만 |
|---|
| 2025.11.13 | ₩1,368 | ₩1,462 | ₩1,314 | ₩1,328 | -2.94% | 31.3만 |
|---|
| 2025.11.12 | ₩1,341 | ₩1,368 | ₩1,261 | ₩1,328 | -1.00% | 31.2만 |
|---|
| 2025.11.11 | ₩1,287 | ₩1,569 | ₩1,287 | ₩1,381 | +7.29% | 39.4만 |
|---|
| 2025.11.10 | ₩1,328 | ₩1,408 | ₩1,301 | ₩1,301 | -2.02% | 23.8만 |
|---|
| 2025.11.07 | ₩1,341 | ₩1,408 | ₩1,261 | ₩1,328 | -1.00% | 48.1만 |
|---|
| 2025.11.06 | ₩1,408 | ₩1,422 | ₩1,314 | ₩1,328 | -5.71% | 33.1만 |
|---|
| 2025.11.05 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,435 | 0.00% | 5.5만 |
|---|
| 2025.11.04 | ₩1,515 | ₩1,582 | ₩1,408 | ₩1,408 | -7.08% | 26.4만 |
|---|
| 2025.11.03 | ₩1,529 | ₩1,582 | ₩1,475 | ₩1,542 | +0.88% | 14만 |
|---|
| 2025.10.31 | ₩1,569 | ₩1,623 | ₩1,475 | ₩1,515 | -3.42% | 8만 |
|---|
| 2025.10.30 | ₩1,569 | ₩1,623 | ₩1,515 | ₩1,582 | +0.85% | 45.7만 |
|---|
| 2025.10.29 | ₩1,582 | ₩1,636 | ₩1,569 | ₩1,569 | -0.85% | 7.2만 |
|---|
| 2025.10.28 | ₩1,717 | ₩1,717 | ₩1,569 | ₩1,582 | -7.81% | 23만 |
|---|
| 2025.10.27 | ₩1,703 | ₩1,770 | ₩1,636 | ₩1,636 | -3.94% | 8.9만 |
|---|
| 2025.10.24 | ₩1,636 | ₩1,864 | ₩1,609 | ₩1,703 | +4.10% | 23.2만 |
|---|
| 2025.10.23 | ₩1,810 | ₩1,878 | ₩1,623 | ₩1,623 | -10.37% | 17.3만 |
|---|
| 2025.10.22 | ₩1,864 | ₩1,985 | ₩1,743 | ₩1,757 | -5.76% | 12.2만 |
|---|
| 2025.10.21 | ₩1,864 | ₩1,878 | ₩1,824 | ₩1,864 | 0.00% | 8.9만 |
|---|
| 2025.10.20 | ₩1,985 | ₩1,985 | ₩1,824 | ₩1,878 | -5.41% | 11.5만 |
|---|
| 2025.10.17 | ₩1,864 | ₩1,945 | ₩1,824 | ₩1,837 | -1.44% | 1.7만 |
|---|
| 2025.10.16 | ₩2,012 | ₩2,012 | ₩1,851 | ₩1,851 | -8.00% | 10.7만 |
|---|
| 2025.10.15 | ₩1,998 | ₩2,012 | ₩1,958 | ₩1,971 | -1.34% | 1.9만 |
|---|
| 2025.10.14 | ₩2,012 | ₩2,065 | ₩1,998 | ₩2,025 | +0.67% | 7.4만 |
|---|
| 2025.10.13 | ₩1,958 | ₩2,065 | ₩1,958 | ₩2,025 | +3.42% | 2.3만 |
|---|
| 2025.10.10 | ₩2,065 | ₩2,119 | ₩1,958 | ₩1,971 | -4.55% | 6만 |
|---|